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 June 07, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070607 820.50 833.00 820.50 832.00 +9.75 21,921 234,475 -4,948
Aug07 070607 828.00 840.50 828.00 839.75 +10.00 1,830 25,945 +477
Sep07 070607 835.00 847.50 835.00 847.00 +9.50 802 12,515 -249
Nov07 070607 851.50 866.00 851.50 864.50 +11.00 11,413 168,529 +2,875
Jan08 070607 861.50 873.00 861.50 872.75 +10.75 511 14,887 +115
Mar08 070607 866.50 878.25 866.50 878.25 +11.75 1,187 14,066 +315
May08 070607 869.50 881.00 869.50 880.50 +11.00 999 14,695 +259
Total Volume and Open Interest 40,421 551,768 +344
Soybean Meal(CBOT)
Jul07 070607 223.50 226.60 223.50 226.20 +2.30 10,480 79,442 -1,041
Aug07 070607 224.70 227.30 224.70 227.20 +2.50 3,646 26,969 +1,371
Sep07 070607 227.00 229.10 226.20 228.70 +1.70 1,791 15,458 -352
Oct07 070607 228.00 230.00 228.00 230.00 +2.30 376 9,380 +41
Dec07 070607 230.00 233.00 230.00 232.90 +2.30 6,891 58,199 +169
Jan08 070607 231.50 233.00 231.00 233.00 +2.20 214 6,235 +127
Mar08 070607 232.50 235.00 232.50 235.00 +2.50 439 7,064 +31
May08 070607 233.00 234.80 232.00 234.80 +3.50 1,107 6,548 +219
Total Volume and Open Interest 25,345 221,655 +765
Soybean Oil(CBOT)
Jul07 070607 35.87 36.40 35.82 36.36 +0.46 10,059 165,377 -220
Aug07 070607 36.13 36.61 36.10 36.60 +0.42 2,570 29,566 +437
Sep07 070607 36.35 36.87 36.35 36.86 +0.48 1,114 14,349 -823
Oct07 070607 36.60 37.10 36.60 37.10 +0.45 486 10,581 -9
Dec07 070607 37.12 37.65 37.10 37.62 +0.44 8,134 82,841 +502
Jan08 070607 37.45 37.92 37.45 37.92 +0.44 1,507 8,639 +367
Mar08 070607 37.65 38.15 37.65 38.15 +0.45 63 5,110 +27
May08 070607 38.20 38.35 38.10 38.32 +0.47 879 5,008 +292
Total Volume and Open Interest 25,196 332,771 +697
Canola(WCE)
Jul07 070607 387.2 389.0 385.0 388.9 +0.8 3,474 36,283 -166
Total Volume and Open Interest 12,643 138,931 +1,114
Corn(CBOT)
Jul07 070607 374.00 386.25 372.25 384.75 +10.00 35,726 342,462 -21,823
Sep07 070607 380.50 394.00 379.00 393.50 +12.00 17,798 204,235 +10,146
Dec07 070607 381.00 394.00 379.75 393.50 +12.25 20,916 456,567 -1,359
Mar08 070607 392.00 404.50 391.00 404.00 +12.00 543 57,175 +85
May08 070607 398.75 411.50 398.75 411.50 +11.75 72 14,831 +327
Jul08 070607 410.00 416.00 409.00 415.50 +10.50 1,855 36,369 +1,196
Total Volume and Open Interest 79,947 1,255,176 -12,189
Wheat(CBOT)
Jul07 070607 519.50 528.50 514.50 524.50 +4.75 10,744 161,453 -7,899
Sep07 070607 532.00 542.00 530.00 541.25 +6.75 5,562 102,407 +4,155
Dec07 070607 543.00 554.50 541.00 554.25 +6.75 4,558 90,550 +2,415
Mar08 070607 551.00 563.00 551.00 563.00 +7.50 118 5,436 -99
May08 070607 561.00 561.00 561.00 561.00 +5.00 12 350 -18
Total Volume and Open Interest 23,565 397,143 -588
Wheat(KCBT)
Jul07 070607 500.00 513.50 500.00 512.50 +9.00 10,109 60,658 -3,244
Sep07 070607 512.00 524.50 510.50 523.00 +6.25 3,523 27,771 +464
Dec07 070607 528.00 541.00 528.00 539.75 +6.25 5,295 26,476 +1,686
Mar08 070607 535.00 549.00 535.00 549.00 +9.00 24 2,090 +11
May08 070607 546.00 546.00 546.00 546.00 +6.00 0 11 -28
Total Volume and Open Interest 19,029 123,355 -1,099
Wheat(MGE)
Jul07 070607 523.75 532.50 522.00 530.25 +4.00 1,892 13,045 -245
Sep07 070607 529.50 539.75 527.00 537.75 +5.25 1,098 13,147 -269
Dec07 070607 542.50 552.50 541.00 551.75 +7.75 2,052 19,574 -657
Mar08 070607 562.00 565.50 560.00 565.50 +8.50 5 1,414 +1
May08 070607 568.00 568.00 568.00 568.00 unch 0 16 +0
Total Volume and Open Interest 5,052 48,432 -1,170
Oats(CBOT)
Jul07 070607 290.00 293.50 289.00 293.50 +3.00 293 5,489 -1
Sep07 070607 289.00 294.00 289.00 293.50 +3.50 85 2,939 +10
Dec07 070607 281.00 284.00 280.00 283.75 +4.00 66 9,849 +31
Mar08 070607 289.00 289.00 288.00 289.00 unch 5 700 +83
Total Volume and Open Interest 449 18,983 +123
Rough Rice(CBOT)
Jul07 070607 10.07 10.15 10.06 10.10 -0.01 798 5,128 +330
Sep07 070607 10.42 10.51 10.42 10.49 +0.01 327 3,818 +141
Nov07 070607 10.80 10.83 10.79 10.80 unch 386 7,049 +34
Jan08 070607 11.07 11.07 11.07 11.07 unch 30 468 +10
Total Volume and Open Interest 1,541 16,581 +515
Live Cattle(CME)
Jun07 070607 89.900 90.200 89.535 89.680 -0.320 5,549 22,598 -2,219
Aug07 070607 89.650 90.150 89.450 89.535 -0.195 15,616 139,664 -1,521
Oct07 070607 93.550 93.700 93.180 93.450 -0.335 4,034 51,116 +455
Dec07 070607 94.400 94.850 94.250 94.730 +0.080 1,713 17,967 +70
Feb08 070607 95.700 96.000 95.635 96.000 +0.150 359 11,055 -64
Apr08 070607 96.250 96.700 96.050 96.500 +0.100 834 4,140 +296
Total Volume and Open Interest 28,239 248,117 -2,941
Feeder Cattle(CME)
Aug07 070607 109.500 109.750 108.450 108.850 -0.935 2,392 16,486 +425
Sep07 070607 109.250 109.400 108.250 108.750 -0.700 358 2,646 +97
Oct07 070607 109.200 109.250 108.050 108.700 -0.750 94 1,703 +32
Nov07 070607 108.930 108.980 108.000 108.580 -0.720 63 383 +27
Jan08 070607 106.000 106.000 105.700 105.750 -0.950 8 341 +6
Mar08 070607 105.300 105.300 105.300 105.300 -1.100 0 32 +0
Apr08 070607 107.000 107.000 106.000 106.000 -0.400 0 3 +0
Total Volume and Open Interest 2,915 21,594 +587
Lean Hogs(CME)
Jun07 070607 73.300 73.650 73.050 73.100 -0.250 7,004 11,940 -2,301
Jul07 070607 74.150 74.680 73.900 73.950 -0.300 13,503 74,685 -2,349
Aug07 070607 73.700 74.100 73.500 73.580 -0.370 8,767 46,864 +296
Oct07 070607 67.050 67.500 66.930 67.450 unch 3,252 26,215 +1,710
Dec07 070607 65.300 65.550 65.000 65.500 +0.200 1,140 16,422 +501
Feb08 070607 67.500 68.200 67.475 68.200 +0.225 273 4,548 +178
Apr08 070607 69.100 69.800 69.100 69.800 +0.250 81 1,304 +31
May08 070607 73.400 73.850 73.400 73.850 +0.215 1 93 +0
Total Volume and Open Interest 34,047 182,205 -1,926
Pork Bellies(CME)
Jul07 070607 95.300 96.250 94.000 95.035 -0.265 333 1,112 -12
Aug07 070607 95.500 96.000 94.600 95.000 -0.500 46 285 +22
Feb08 070607 99.400 99.535 99.400 99.400 -0.100 0 36 +0
Mar08 070607 101.800 101.800 101.800 101.800 unch 0 3 +0
Total Volume and Open Interest 379 1,436 +10
Class III Milk(CME)
Jun07 070607 20.15 20.17 20.10 20.14 -0.01 110 3,998 -40
Jul07 070607 20.85 20.92 20.59 20.87 +0.08 806 4,334 +108
Aug07 070607 19.85 19.86 19.63 19.85 unch 198 3,914 +16
Sep07 070607 19.25 19.30 19.11 19.30 +0.05 155 3,659 +23
Oct07 070607 18.30 18.30 18.15 18.30 unch 149 3,219 +12
Total Volume and Open Interest 2,152 37,794 +220
Cocoa(NYBOT)
Jul07 070607 1864 1869 1841 1845 -30 7,376 51,800 -4,166
Sep07 070607 1892 1893 1869 1871 -31 4,214 37,046 +1,283
Dec07 070607 1901 1914 1897 1897 -30 782 31,236 +88
Mar08 070607 1921 1921 1921 1921 -30 349 12,505 +322
May08 070607 1936 1936 1936 1936 -30 1 3,043 +1
Jul08 070607 1953 1953 1953 1953 -30 0 2,947 +35
Sep08 070607 1971 1971 1971 1971 -30 10 2,639 -35
Total Volume and Open Interest 12,843 150,167 -2,457
Coffee "C"(NYBOT)
Jul07 070607 115.60 117.60 115.50 116.95 +0.50 17,998 65,789 -3,184
Sep07 070607 118.60 120.40 118.50 119.85 +0.55 9,943 50,213 +2,853
Dec07 070607 122.40 124.00 122.10 123.65 +0.55 2,959 20,252 +1,668
Mar08 070607 125.00 127.15 125.00 127.15 +0.55 1,452 7,085 +685
May08 070607 129.25 129.25 129.25 129.25 +0.60 533 5,151 -109
Jul08 070607 131.30 131.30 131.30 131.30 +0.65 934 3,331 -13
Total Volume and Open Interest 34,938 161,214 +1,748
Orange Juice(NYBOT)
Jul07 070607 153.40 154.50 151.20 152.35 -0.50 837 12,213 -227
Sep07 070607 153.50 154.00 151.00 151.75 -0.95 368 7,738 +110
Nov07 070607 153.50 154.25 151.65 151.65 -1.20 178 6,936 +47
Jan08 070607 153.35 153.35 153.35 153.35 -0.50 29 1,985 +27
Mar08 070607 154.35 154.35 154.35 154.35 -0.50 1 1,538 +0
May08 070607 155.35 155.35 155.35 155.35 -0.50 0 25 +0
Total Volume and Open Interest 1,413 30,447 -43
Sugar #11(NYBOT)
Jul07 070607 8.66 8.69 8.58 8.58 -0.11 47,342 287,795 -11,168
Oct07 070607 8.93 8.95 8.85 8.86 -0.11 29,469 244,970 +3,541
Mar08 070607 9.50 9.51 9.43 9.43 -0.12 7,238 91,461 -1,466
May08 070607 9.76 9.76 9.71 9.71 -0.09 3,979 24,210 +119
Jul08 070607 9.89 9.92 9.86 9.86 -0.07 2,874 33,098 +810
Total Volume and Open Interest 93,443 744,137 -8,518
Sugar #14(NYBOT)
Jul07 070607 21.48 21.48 21.48 21.48 +0.05 4 1,009 -2
Sep07 070607 21.23 21.29 21.23 21.27 +0.07 71 2,189 -33
Nov07 070607 21.08 21.08 21.08 21.08 -0.02 40 1,895 +1
Jan08 070607 21.08 21.08 21.08 21.08 -0.05 6 1,596 +0
Mar08 070607 21.22 21.22 21.22 21.22 +0.04 41 1,038 +40
Total Volume and Open Interest 182 8,076 +18
London Cocoa(LCE)
Jul07 070607 1024 1025 1010 1013 -12 6,716 59,498 -2,258
Sep07 070607 1034 1041 1028 1030 -11 3,983 49,179 +140
Dec07 070607 1039 1044 1032 1034 -11 6,667 37,988 -2,031
Mar08 070607 1045 1046 1037 1039 -10 2,904 27,349 +711
May08 070607 1053 1053 1045 1046 -10 283 9,509 +243
Jul08 070607 1055 1055 1052 1053 -11 2 2,245 -2
Sep08 070607 1059 1061 1059 1061 -11 5,102 6,396 -334
Total Volume and Open Interest 25,709 194,162 -3,531
London Coffee(LCE)
Jul07 070607 1846.00 1878.00 1834.00 1871.00 +33.00 17,881 73,182 -8,883
Sep07 070607 1865.00 1896.00 1852.00 1890.00 +33.00 17,918 59,734 +10,606
Nov07 070607 1861.00 1876.00 1838.00 1870.00 +30.00 2,208 23,886 +982
Jan08 070607 1793.00 1823.00 1791.00 1820.00 +27.00 605 6,898 +103
Mar08 070607 1780.00 1810.00 1780.00 1800.00 +27.00 320 1,578 +10
May08 070607 1778.00 1796.00 1778.00 1786.00 +27.00 340 2,451 +320
Total Volume and Open Interest 39,570 169,375 +3,398
London Sugar(LCE)
Aug07 070607 316.40 317.00 309.00 309.60 -7.80 3,367 45,553 -1,004
Oct07 070607 308.30 308.30 300.00 300.90 -7.40 1,032 16,331 +271
Dec07 070607 300.00 301.00 294.70 295.80 -6.70 504 4,769 +32
Mar08 070607 297.00 298.40 292.80 294.00 -5.40 253 6,779 -136
May08 070607 298.10 298.10 294.00 294.10 -4.10 73 4,117 -14
Total Volume and Open Interest 5,549 82,085 -874
Cotton(NYBOT)
Jul07 070607 51.45 52.00 51.25 51.76 +0.21 16,342 96,151 -5,103
Oct07 070607 54.80 55.35 54.80 55.20 +0.15 357 5,733 -45
Dec07 070607 57.15 57.60 57.10 57.49 +0.19 10,968 92,967 +3,259
Mar08 070607 59.90 60.25 59.90 60.10 +0.20 595 21,492 +323
May08 070607 61.30 61.30 61.15 61.15 +0.20 46 1,011 +55
Jul08 070607 62.20 62.20 62.20 62.20 +0.25 72 2,539 +39
Total Volume and Open Interest 28,446 222,402 -1,415
Lumber(CME)
Jul07 070607 277.5 280.4 272.5 279.2 -0.8 927 4,040 -44
Sep07 070607 289.5 293.8 286.5 292.2 +0.7 499 3,088 +80
Nov07 070607 280.0 283.0 277.2 282.0 -0.1 107 805 +34
Jan08 070607 281.1 285.8 280.5 282.5 -0.5 6 93 -4
Total Volume and Open Interest 1,542 8,071 +66
Crude Oil(NYM)
Jul07 070607 65.85 67.40 65.85 66.93 +0.97 222,155 283,506 -18,483
Aug07 070607 67.15 68.25 67.15 67.74 +0.75 117,833 181,869 +18,349
Sep07 070607 68.20 68.95 68.20 68.57 +0.69 29,693 87,300 +3,846
Oct07 070607 69.00 69.25 69.00 69.18 +0.64 7,037 52,099 +324
Nov07 070607 69.68 69.68 69.68 69.68 +0.61 3,667 38,071 +358
Dec07 070607 70.20 70.60 70.00 70.11 +0.59 22,967 153,244 +690
Jan08 070607 70.49 70.49 70.49 70.49 +0.57 2,411 54,261 +397
Feb08 070607 70.81 70.81 70.81 70.81 +0.55 1,469 22,695 +276
Mar08 070607 71.08 71.08 71.08 71.08 +0.54 1,296 18,237 -766
Apr08 070607 71.30 71.30 71.30 71.30 +0.54 16 26,386 +16
May08 070607 71.48 71.48 71.48 71.48 +0.53 51 23,129 +3
Jun08 070607 71.65 71.65 71.65 71.65 +0.52 1,689 47,203 -5,266
Jul08 070607 71.55 71.78 71.55 71.78 +0.51 251 14,216 +126
Aug08 070607 71.88 71.88 71.88 71.88 +0.50 0 8,473 +0
Sep08 070607 71.97 71.97 71.97 71.97 +0.49 213 18,806 +56
Oct08 070607 72.04 72.04 72.04 72.04 +0.48 0 20,112 +0
Total Volume and Open Interest 425,817 1,424,668 +907
Heating Oil(NYM)
Jul07 070607 196.90 199.05 196.50 197.64 +0.27 28,625 77,940 +867
Aug07 070607 197.80 199.50 197.50 198.60 +0.68 13,924 33,289 +770
Sep07 070607 200.60 200.80 200.50 200.50 +0.98 6,426 19,709 +996
Oct07 070607 202.90 202.90 202.90 202.90 +1.08 2,377 9,651 -93
Nov07 070607 205.45 205.45 205.45 205.45 +1.23 1,270 6,358 +645
Dec07 070607 208.25 208.70 208.05 208.05 +1.28 4,124 26,916 +315
Jan08 070607 210.50 210.50 210.15 210.15 +1.43 584 13,890 -33
Feb08 070607 210.90 210.90 210.90 210.90 +1.53 94 5,906 +5
Mar08 070607 209.25 209.25 209.25 209.25 +1.63 173 5,356 +9
Apr08 070607 205.30 205.30 205.30 205.30 +1.58 151 3,536 +44
May08 070607 201.30 201.30 201.30 201.30 +1.58 46 1,851 +32
Jun08 070607 199.40 199.40 199.40 199.40 +1.58 78 8,181 +3
Total Volume and Open Interest 57,889 215,274 +3,577
Gasoline(NYMEX)
Jul07 070607 218.74 223.00 218.01 219.27 +0.23 55,401 70,413 -368
Aug07 070607 215.45 219.00 214.70 215.87 +0.93 19,542 27,136 -1,075
Sep07 070607 210.75 214.02 210.40 212.22 +1.38 8,540 22,975 +495
Oct07 070607 196.15 198.75 196.15 197.32 +1.38 4,276 11,948 +593
Nov07 070607 191.50 192.75 191.38 192.07 +1.38 1,567 6,686 -414
Dec07 070607 190.18 191.96 189.23 190.62 +1.33 3,417 10,308 +893
Jan08 070607 192.50 193.00 192.02 192.02 +1.43 1,338 4,861 +522
Feb08 070607 194.27 194.27 194.27 194.27 +1.38 262 1,107 +97
Mar08 070607 194.63 197.07 194.63 197.07 +1.33 124 1,933 -29
Apr08 070607 211.32 211.32 211.32 211.32 +1.33 157 2,854 +10
Total Volume and Open Interest 96,770 168,752 +1,369
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070607 219.27 219.27 219.27 219.27 +0.23 1 5 +0
Aug07 070607 215.87 215.87 215.87 215.87 +0.87 0 4 +0
Sep07 070607 212.22 212.22 212.22 212.22 +1.72 0 1 +0
Oct07 070607 197.32 197.32 197.32 197.32 +1.38      
Total Volume and Open Interest 1 10 +0
Natural Gas(NYM)
Jul07 070607 8.095 8.115 7.810 7.825 -0.255 41,347 113,899 -4,084
Aug07 070607 8.240 8.245 7.965 7.965 -0.254 10,971 44,554 +298
Sep07 070607 8.250 8.250 8.030 8.043 -0.245 11,224 49,871 +655
Oct07 070607 8.350 8.350 8.177 8.177 -0.239 10,907 57,788 -144
Nov07 070607 9.040 9.045 8.882 8.882 -0.204 1,496 24,464 +254
Dec07 070607 9.720 9.730 9.587 9.587 -0.164 664 41,708 +18
Jan08 070607 10.140 10.140 9.942 9.942 -0.149 2,101 40,143 +474
Feb08 070607 10.070 10.070 9.940 9.940 -0.146 365 28,443 +63
Mar08 070607 9.712 9.712 9.712 9.712 -0.139 1,147 54,242 -32
Apr08 070607 8.520 8.520 8.422 8.422 -0.099 1,898 33,326 +679
May08 070607 8.400 8.400 8.327 8.327 -0.094 198 19,159 -41
Jun08 070607 8.460 8.480 8.412 8.412 -0.094 66 10,003 +6
Jul08 070607 8.580 8.580 8.512 8.512 -0.094 13 5,634 +5
Aug08 070607 8.660 8.660 8.587 8.587 -0.094 187 8,386 -46
Sep08 070607 8.690 8.690 8.627 8.627 -0.094 39 6,326 +1
Oct08 070607 8.790 8.790 8.735 8.735 -0.094 116 21,234 +14
Total Volume and Open Interest 83,298 772,131 -1,778
Brent Crude Oil(ICE)
Jul07 070607 71.05 71.72 70.51 71.00 unch 87,651 78,389 -13,136
Aug07 070607 71.09 71.71 70.62 70.97 -0.02 76,178 175,268 +12,167
Sep07 070607 71.36 72.06 71.04 71.44 +0.17 26,677 74,352 +2,074
Oct07 070607 71.59 72.40 71.41 72.02 +0.48 5,469 27,040 -21
Nov07 070607 71.90 72.67 71.76 72.39 +0.51 2,996 22,781 -207
Dec07 070607 72.09 73.08 72.09 72.72 +0.49 11,436 67,440 -329
Jan08 070607 73.20 73.20 73.20 73.20 +0.72 2,053 20,200 +712
Feb08 070607 73.27 73.27 72.66 72.66 +0.23 0 6,987 -87
Mar08 070607 73.41 73.41 72.78 72.78 +0.20 0 7,135 -168
Apr08 070607 73.52 73.52 72.87 72.87 +0.19 0 6,338 -16
May08 070607 73.61 73.61 72.94 72.94 +0.15 0 6,222 +25
Jun08 070607 73.05 73.93 73.05 73.70 +0.68 406 21,324 -77
Jul08 070607 73.65 73.65 73.00 73.00 +0.12 0 1,983 +49
Aug08 070607 73.65 73.65 73.01 73.01 +0.12 0 1,429 -25
Total Volume and Open Interest 218,428 660,706 +2,086
Gas Oil(ICE)
Jun07 070607 612.75 618.75 611.25 614.50 +2.75 14,602 28,743 -4,213
Jul07 070607 616.00 622.00 614.50 616.75 +1.00 25,924 91,374 +1,196
Aug07 070607 620.00 626.50 619.25 621.25 +1.25 11,998 42,278 +1,983
Sep07 070607 624.50 630.50 624.25 628.25 +4.00 4,530 25,342 +604
Oct07 070607 628.50 632.00 628.25 632.00 +4.00 1,800 11,772 -157
Nov07 070607 633.25 636.00 632.75 636.00 +4.25 1,111 12,952 +421
Dec07 070607 638.25 643.00 637.25 641.00 +4.75 3,000 45,024 -1,161
Jan08 070607 650.25 650.25 648.25 648.25 +4.75 0 24,046 -334
Feb08 070607 647.00 649.00 647.00 647.75 +5.50 0 6,399 +200
Mar08 070607 648.75 648.75 641.25 641.25 +0.50 0 6,441 +125
Total Volume and Open Interest 62,965 333,720 -1,536
US Dollar Index(NYBOT)
Jun07 070607 81.890 82.290 81.800 82.290 +0.450 5,803 20,607 -2,393
Sep07 070607 81.550 82.030 81.550 82.030 +0.450 4,780 8,070 +3,633
Dec07 070607 81.750 81.810 81.750 81.810 +0.450 0 23 +0
Total Volume and Open Interest 10,583 28,712 +1,240
Australian Dollar(CME)
Jun07 070607 84.55 84.60 84.09 84.19 +0.19 6,105 111,755 -3,641
Sep07 070607 84.34 84.34 83.97 83.97 +0.18 745 7,829 +1,538
Dec07 070607 84.10 84.10 83.72 83.72 +0.16 0 423 -1
Total Volume and Open Interest 6,850 120,016 -2,104
British Pound(CME)
Jun07 070607 198.20 198.25 197.42 197.71 -1.53 779 132,222 -4,729
Sep07 070607 198.10 198.10 197.25 197.51 -1.52 1,203 11,920 +6,756
Dec07 070607 197.21 197.21 197.21 197.21 -1.51 0 180 +0
Total Volume and Open Interest 1,982 144,341 +2,027
Canadian Dollar(CME)
Jun07 070607 94.43 94.55 94.07 94.18 -0.30 10,210 165,529 -1,094
Sep07 070607 94.67 94.67 94.39 94.39 -0.30 1,602 17,533 +2,890
Dec07 070607 94.83 94.83 94.49 94.54 -0.33 26 2,672 +9
Mar08 070607 94.67 94.67 94.67 94.67 -0.36 1 460 +1
Total Volume and Open Interest 11,839 186,528 +1,806
Japanese Yen(CME)
Jun07 070607 82.51 82.80 82.41 82.67 -0.09 22,964 257,752 -13,740
Sep07 070607 83.46 83.68 83.33 83.63 -0.09 5,219 30,043 +8,067
Dec07 070607 84.56 84.56 84.56 84.56 -0.09 0 5,801 +0
Total Volume and Open Interest 28,183 305,616 -5,672
Swiss Franc(CME)
Jun07 070607 81.82 81.83 81.58 81.71 -0.59 4,919 95,962 -1,233
Sep07 070607 82.29 82.37 82.20 82.29 -0.60 75 6,038 +3,741
Dec07 070607 82.82 82.82 82.82 82.82 -0.60 0 50 +0
Total Volume and Open Interest 4,994 102,055 +2,508
EuroFX(CME)
Jun07 070607 134.73 134.81 134.28 134.37 -0.75 2,561 203,325 -3,011
Sep07 070607 135.12 135.14 134.74 134.77 -0.75 230 10,276 +2,609
Dec07 070607 135.40 135.40 135.09 135.09 -0.75 50 873 +51
Total Volume and Open Interest 2,844 214,595 -353
Mexican Peso(CME)
Jun07 070607 9187.0 9190.0 9135.0 9157.0 -45.0 14,658 102,843 -1,799
Jul07 070607 9140.0 9140.0 9140.0 9140.0 -45.0 0 56 +0
Total Volume and Open Interest 15,804 143,232 +1,800
30-Year T-Bonds(CBOT)
Jun07 070607 108~13 108~13 106~22 107~01 -1~11 44,265 76,077 -18,065
Sep07 070607 108~10 108~11 106~17 106~29 -1~12 492,339 854,460 +21,997
Dec07 070607 108~04 108~04 106~17 106~27 -1~15 11 419 +1
Total Volume and Open Interest 536,617 931,012 +3,933
10-Year T-Notes(CBOT)
Jun07 070607 105~315 105~315 105~000 105~075 -0~230 68,506 169,385 -41,316
Sep07 070607 105~280 105~295 104~270 105~025 -0~250 1,529,907 2,565,760 +1,129
Total Volume and Open Interest 1,600,691 2,752,630 -34,301
5-Year T-Notes(CBOT)
Jun07 070607 103~275 103~275 103~215 103~215 -0~125 32,335 0 +0
Sep07 070607 103~280 103~285 103~160 103~210 -0~140 548,161 0 +0
Dec07 070607 103~210 103~210 103~210 103~210 -0~140 1,630 12,906 +9,845
Total Volume and Open Interest 582,126 12,906 +9,845
2 Year T-Notes(CBOT)
Jun07 070607 101~078 101~078 101~078 101~078 -0~008 24 33,570 -7,824
Sep07 070607 101~092 101~093 101~080 101~085 -0~015 2,973 931,089 -24,611
Total Volume and Open Interest 2,997 964,659 -32,435
Eurodollars(CME)
Jun07 070607 94.640 94.640 94.635 94.637 -0.003 7,036 1,325,897 -19,981
Sep07 070607 94.655 94.660 94.645 94.645 -0.015 18,230 1,612,797 -23,791
Dec07 070607 94.670 94.670 94.645 94.650 -0.030 15,370 1,994,013 -47,072
Mar08 070607 94.710 94.710 94.670 94.685 -0.050 16,272 1,603,304 +18,284
Jun08 070607 94.740 94.740 94.675 94.705 -0.075 14,239 1,527,273 -4,609
Sep08 070607 94.735 94.735 94.665 94.695 -0.100 19,711 962,333 +11,206
Dec08 070607 94.720 94.720 94.620 94.670 -0.115 11,745 731,456 +9,771
Mar09 070607 94.705 94.705 94.595 94.645 -0.130 9,860 523,665 +7,045
Jun09 070607 94.655 94.655 94.570 94.605 -0.145 7,306 329,919 -2,088
Sep09 070607 94.625 94.625 94.520 94.570 -0.155 6,057 261,789 -1,124
Dec09 070607 94.590 94.590 94.505 94.535 -0.155 4,718 183,801 +2,138
Mar10 070607 94.600 94.600 94.490 94.515 -0.160 3,971 144,951 -4,005
Jun10 070607 94.550 94.550 94.470 94.485 -0.160 3,287 92,938 -2,641
Sep10 070607 94.525 94.525 94.445 94.455 -0.165 5,253 91,769 -1,315
Dec10 070607 94.485 94.485 94.405 94.415 -0.165 1,427 111,637 +127
Mar11 070607 94.465 94.465 94.390 94.390 -0.170 1,913 97,013 -333
Jun11 070607 94.455 94.460 94.340 94.365 -0.170 2,550 93,451 -726
Sep11 070607 94.430 94.430 94.335 94.335 -0.175 4,624 59,218 +517
Total Volume and Open Interest 159,716 11,959,903 -57,460
3-Mth Euro-Yen(CME)
Jun07 070607 99.30 99.30 99.30 99.30 -0.01 39 25,250 +235
Sep07 070607 99.10 99.10 99.10 99.10 -0.01 33 11,916 -44
Dec07 070607 98.97 98.97 98.97 98.97 -0.04 5 10,574 -444
Mar08 070607 98.85 98.85 98.84 98.84 -0.05 46 6,634 -77
Jun08 070607 98.72 98.73 98.72 98.73 -0.05 0 1,764 -176
Sep08 070607 98.64 98.64 98.63 98.63 -0.06 0 3,370 +284
Dec08 070607 98.53 98.53 98.53 98.53 -0.06 12 760 +10
Mar09 070607 98.45 98.45 98.45 98.45 -0.05 0 109 +9
Jun09 070607 98.45 98.45 98.45 98.45 +0.01 0 5 +0
Sep09 070607 98.32 98.32 98.32 98.32 -0.04 10 10 +0
Total Volume and Open Interest 145 60,392 -203
3-Mth Euro-Yen(SGX)
Jun07 070607 99.30 99.31 99.30 99.31 +0.00 358 82,176 +95
Sep07 070607 99.10 99.11 99.10 99.11 0.00 1,482 57,953 -1,364
Dec07 070607 99.00 99.00 98.97 98.98 -0.02 211 60,252 -787
Mar08 070607 98.89 98.89 98.85 98.86 -0.02 246 42,472 -198
Jun08 070607 98.78 98.78 98.74 98.75 -0.03 1,802 19,948 +1,381
Sep08 070607 98.65 98.65 98.64 98.64 -0.03 857 11,618 +385
Dec08 070607 98.54 98.55 98.54 98.55 -0.03 0 2,546 +0
Mar09 070607 98.45 98.45 98.45 98.45 -0.04 2 4,233 -91
Total Volume and Open Interest 4,958 283,391 -579
Japanese Gov't Bonds(SGX)
Jun07 070607 132.57 132.59 131.97 132.13 -0.36 15,332 37,522 +2,827
Sep07 070607 132.33 132.39 131.70 131.88 -0.39 15,086 9,389 +6,106
Dec07 070607 131.88 131.88 131.88 131.88 -0.39 0 1 +0
Total Volume and Open Interest 30,418 46,912 +3,143
Euro-Bund(EUREX)
Jun07 070607 111.60 111.65 111.28 111.34 -0.13 1,462,533 1,049,351 -335,292
Sep07 070607 111.64 111.65 110.83 111.01 -0.43 759,958 815,156 +426,399
Dec07 070607 111.08 111.08 110.51 110.64 -0.47 486 1,319 +471
Total Volume and Open Interest 2,222,977 1,865,826 +91,578
Euro-Bobl(EUREX)
Jun07 070607 106.35 106.39 106.21 106.24 -0.05 980,985 990,137 -194,924
Sep07 070607 106.52 106.52 106.10 106.20 -0.15 526,926 522,735 +249,040
Dec07 070607 105.95 105.95 105.95 105.95 -0.49 33 0 +0
Total Volume and Open Interest 1,507,944 1,512,872 +54,116
3-Mth Euribor(EUREX)
Jun07 070607 95.840 95.845 95.840 95.845 +0.005 511 32,299 -465
Sep07 070607 95.635 95.635 95.625 95.635 unch 924 16,042 +130
Dec07 070607 95.455 95.460 95.450 95.450 +0.005 392 9,125 -54
Total Volume and Open Interest 2,067 71,659 -477
Long Gilt(LIFFE)
Jun07 070607 105~03 105~04 104~22 104~24 -0~18 37,071 136,057 -27,580
Sep07 070607 105~03 105~04 104~18 104~24 -0~18 95,988 390,210 +7,157
Total Volume and Open Interest 133,059 526,267 -20,423
3-Mth Short Sterling(LIFFE)
Jun07 070607 94.16 94.16 94.16 94.16 +0.01 84,568 567,793 +15,491
Sep07 070607 93.95 93.95 93.95 93.95 -0.02 109,080 555,997 -10,167
Dec07 070607 93.85 93.85 93.85 93.85 -0.04 164,494 656,823 -1,673
Total Volume and Open Interest 792,304 3,437,096 +690
3-Mth Euribor(LIFFE)
Jun07 070607 95.845 95.845 95.840 95.845 unch 73,327 766,352 -19,877
Sep07 070607 95.640 95.645 95.625 95.635 -0.010 224,208 1,022,246 -6,228
Dec07 070607 95.480 95.485 95.435 95.455 -0.030 271,725 1,015,546 -12,211
Total Volume and Open Interest 1,249,229 5,054,157 -54,651
3-Mth Aus T-Bills(SFE)
Jun07 070607 93.59 93.59 93.51 93.53 -0.07 41,828 56,737 -44,616
Sep07 070607 93.42 93.43 93.32 93.34 -0.08 117,774 411,011 +19,291
Dec07 070607 93.30 93.31 93.19 93.22 -0.08 61,966 201,243 +5,846
Mar08 070607 93.21 93.23 93.11 93.13 -0.09 17,028 111,689 +3,205
Jun08 070607 93.18 93.19 93.08 93.11 -0.07 6,839 73,198 +2,801
Sep08 070607 93.16 93.17 93.07 93.10 -0.06 5,107 45,218 +2,737
Dec08 070607 93.16 93.16 93.07 93.10 -0.06 6,548 31,227 -702
Mar09 070607 93.15 93.15 93.08 93.11 -0.05 3,125 16,064 +1,841
Jun09 070607 93.17 93.17 93.08 93.11 -0.05 1 4,428 -90
Sep09 070607 93.10 93.11 93.10 93.11 -0.05 1 1,070 +0
Total Volume and Open Interest 260,219 952,789 -9,687
10-Year Aus T-Bonds(SFE)
Jun07 070607 93.89 93.90 93.85 93.86 -0.02 55,994 488,279 +21,216
Sep07 070607 93.90 93.90 93.86 93.86 -0.03 3,174 16,154 +2,576
Total Volume and Open Interest 59,168 504,433 +23,792
3-Year Aus T-Bonds(SFE)
Jun07 070607 93.67 93.68 93.58 93.61 -0.05 202,935 775,159 +22,832
Sep07 070607 93.65 93.66 93.58 93.59 -0.05 27,360 82,325 +22,142
Total Volume and Open Interest 230,295 857,484 +44,974
Gold(CMX)
Jun07 070607 660.1 660.1 660.1 660.1 -9.2 489 759 -231
Aug07 070607 673.7 675.5 662.5 665.2 -9.4 76,730 206,167 +3,464
Oct07 070607 678.5 681.0 671.4 671.4 -9.5 878 23,211 +504
Dec07 070607 684.5 685.0 677.6 677.6 -9.6 4,785 70,087 +3,208
Feb08 070607 683.8 683.8 683.8 683.8 -9.6 2,801 12,227 +2,084
Apr08 070607 689.9 689.9 689.9 689.9 -9.6 1,139 13,659 +773
Jun08 070607 696.2 696.2 696.2 696.2 -9.6 1,528 15,727 +1,243
Aug08 070607 702.4 702.4 702.4 702.4 -9.6 300 1,213 +48
Oct08 070607 708.8 708.8 708.8 708.8 -9.5 100 1,030 +50
Dec08 070607 715.3 715.3 715.3 715.3 -9.4 2,561 19,982 +2,385
Feb09 070607 721.8 721.8 721.8 721.8 -9.3 1,770 9,602 +1,580
Apr09 070607 728.2 728.2 728.2 728.2 -9.1 200 800 +200
Total Volume and Open Interest 94,774 400,639 +15,593
Silver(CMX)
Jul07 070607 1368.0 1380.0 1344.5 1348.0 -23.7 22,037 64,674 +773
Sep07 070607 1367.0 1367.0 1360.0 1361.3 -23.8 3,682 16,488 +1,585
Dec07 070607 1414.0 1414.0 1379.8 1379.8 -23.8 2,009 19,153 +1,016
Mar08 070607 1397.2 1397.2 1397.2 1397.2 -23.7 225 4,060 +102
May08 070607 1408.2 1408.2 1408.2 1408.2 -23.5 3 2,443 +0
Jul08 070607 1455.0 1455.0 1419.2 1419.2 -23.5 1 1,570 +0
Sep08 070607 1429.8 1429.8 1429.8 1429.8 -23.5 62 476 +0
Total Volume and Open Interest 28,061 118,588 +3,491
Platinum(NYM)
Jul07 070607 1304.0 1320.0 1294.0 1295.5 -4.6 790 12,071 -83
Oct07 070607 1301.0 1312.0 1301.0 1305.5 -4.6 118 2,617 +50
Jan08 070607 1310.5 1310.5 1310.5 1310.5 -4.6 0 9 +0
Total Volume and Open Interest 908 14,697 -33
Palladium(NYME)
Jun07 070607 367.45 367.45 367.45 367.45 -2.20 0 39 -11
Sep07 070607 373.75 374.00 372.45 372.45 -2.45 413 17,474 -212
Dec07 070607 377.70 377.70 377.70 377.70 -2.45 16 372 +15
Total Volume and Open Interest 429 17,899 -208
Copper(CMX)
Jul07 070607 335.50 341.00 335.00 337.70 -2.70 11,888 43,086 -1,914
Sep07 070607 336.60 338.60 336.50 338.10 -2.50 3,430 21,168 +960
Dec07 070607 333.00 333.00 332.25 332.25 -2.55 798 7,427 +523
Mar08 070607 324.65 324.65 324.65 324.65 -2.55 37 1,206 +21
May08 070607 319.15 319.15 319.15 319.15 -2.55 1 148 +0
Total Volume and Open Interest 16,692 80,937 -291
Aluminum(CMX)
Jun07 070607 121.85 121.85 121.85 121.85 -1.00 0 2 +0
Jul07 070607 121.85 121.85 121.85 121.85 -1.00 1 54 +0
Aug07 070607 121.45 121.45 121.45 121.45 -1.00 40 40 +0
Sep07 070607 121.05 121.05 121.05 121.05 -1.00 40 40 +0
Oct07 070607 120.75 120.75 120.75 120.75 -1.00 40 40 +0
Nov07 070607 120.45 120.45 120.45 120.45 -1.00 1 40 +0
Total Volume and Open Interest 123 370 +0
DJIA Index(CBOT)
Jun07 070607 13440 13485 13250 13261 -200 11,955 46,139 -1,830
Sep07 070607 13565 13610 13370 13380 -203 6,826 10,401 +5,842
Dec07 070607 13685 13685 13486 13486 -203 1 18 -1
Mar08 070607 13600 13600 13600 13600 -203      
Total Volume and Open Interest 18,782 56,558 +4,011
S & P 500(CME)
Jun07 070607 1513.80 1518.00 1488.00 1489.30 -27.10 114,535 413,644 -62,164
Sep07 070607 1527.80 1532.70 1502.00 1503.70 -27.50 83,372 283,421 +65,791
Dec07 070607 1531.00 1531.00 1516.50 1516.50 -27.70 28 4,322 +26
Mar08 070607 1529.50 1529.50 1529.50 1529.50 -27.70 0 5,584 +0
Total Volume and Open Interest 197,935 707,187 +3,653
S & P 500 E-Mini(Globex)
Jun07 070607 1516.75 1523.75 1487.75 1489.25 -27.25 1,834,307 2,072,381 -81,410
Sep07 070607 1532.00 1538.25 1502.25 1503.75 -27.50 179,651 383,104 +131,781
Total Volume and Open Interest 2,013,958 2,455,485 +50,371
NASDAQ 100(CME)
Jun07 070607 1908.00 1921.00 1882.50 1882.50 -31.50 8,561 54,924 -3,242
Sep07 070607 1934.30 1946.00 1906.50 1907.30 -31.70 3,376 6,528 +3,024
Dec07 070607 1927.50 1927.50 1927.50 1927.50 -31.80 0 31 +0
Total Volume and Open Interest 11,937 61,483 -218
NASDAQ 100 E-Mini(Globex)
Jun07 070607 1914.80 1923.80 1881.80 1882.50 -31.50 403,523 468,672 -4,013
Sep07 070607 1938.30 1948.30 1905.50 1907.30 -31.70 17,524 13,779 +9,209
Total Volume and Open Interest 421,047 482,451 +5,196
S & P Midcap 400(CME)
Jun07 070607 906.50 907.50 888.00 888.55 -19.45 806 9,294 -186
Sep07 070607 917.00 917.00 898.70 898.70 -19.35 757 595 +425
Dec07 070607 908.20 908.20 908.20 908.20 -19.35      
Total Volume and Open Interest 1,563 9,889 +239
Russell 2000(CME)
Jun07 070607 838.75 838.75 823.45 823.45 -17.05 2,810 50,278 +639
Sep07 070607 846.50 847.00 831.00 831.00 -17.30 1,612 3,027 +1,516
Dec07 070607 838.80 838.80 838.80 838.80 -17.30      
Total Volume and Open Interest 4,422 53,305 +2,155
Russell 2000 E-Mini(Globex)
Jun07 070607 840.30 844.90 823.20 823.50 -17.00 287,472 519,513 -25,072
Sep07 070607 849.10 852.80 830.70 831.00 -17.30 41,473 94,861 +38,684
Dec07 070531 859.70 859.70 859.70 859.70 unch      
Total Volume and Open Interest 216,354 571,981  
Value Line(KCBT)
Jun07 070607 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070607 17830 17920 17680 17735 -55      
Sep07 070607 17890 17970 17730 17785 -55      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070606 17965 18070 17965 18030 -45 128,132 288,238 -6,931
Sep07 070607 17790 18100 17790 18045 -5 131,859 69,849 +48,633
Dec07 070607 18035 18035 18035 18035 +15 0 200 +0
Total Volume and Open Interest 307,885 334,975 +25,316
CAC 40(EURONEXT)
Jun07 070607 5990.5 6005.0 5834.5 5893.0 -71.5 179,346 541,437 +36,894
Jul07 070607 6008.5 6017.5 5873.0 5909.5 -71.5 2,692 10,394 +5,774
Aug07 070607 5953.5 5953.5 5928.0 5928.0 -71.5 0 36 +0
Total Volume and Open Interest 182,230 555,269 +42,798
Hang Seng Index(HKFE)
Jun07 070607 20568 20860 20560 20750 -39 55,283 122,775 -806
Jul07 070607 20609 20940 20609 20830 -40 1,739 1,432 -188
Total Volume and Open Interest 57,096 126,500 -983
DAX(EUREX)
Jun07 070607 7745.0 7790.5 7555.5 7616.0 -139.0 333,092 426,881 -22,202
Sep07 070607 7825.0 7874.5 7640.0 7700.0 -141.0 7,729 31,225 +1,579
Dec07 070607 7933.0 7941.0 7739.5 7784.0 -143.5 797 7,295 +303
Total Volume and Open Interest 341,618 465,401 -20,320
FT-SE 100(EURONEXT)
Jun07 070607 6574.00 6575.50 6480.50 6507.50 -28.50 159,409 589,721 -20,942
Sep07 070607 6604.00 6613.00 6520.00 6546.50 -28.00 23,314 53,778 +26,886
Dec07 070607 6671.00 6671.00 6589.00 6605.50 -29.00 363 6,517 -120
Total Volume and Open Interest 183,086 650,067 +5,824
SPI 200(SFE)
Jun07 070607 6265.0 6328.0 6257.0 6316.0 -31.0 23,767 315,024 +4,492
Sep07 070607 6273.0 6331.0 6270.0 6323.0 -30.0 498 7,609 +500
Dec07 070607 6319.0 6364.0 6319.0 6364.0 -31.0 1 3,415 +0
Total Volume and Open Interest 24,266 328,231 +4,992
GSCI(CME)
Jun07 070607 479.50 484.40 479.00 481.50 +0.75 475 20,480 +66
Jul07 070607 484.25 488.20 484.25 486.75 +0.45 36 37 +31
Aug07 070607 490.00 490.00 490.00 490.00 +1.00      
Total Volume and Open Interest 511 20,517 +97
Reuters CRB Index(NYBOT)
Aug07 070607 419.50 419.50 417.00 417.50 -0.50 19 428 +4
Nov07 070607 424.00 424.00 423.50 423.50 -0.50 50 812 +50
Jan08 070607 427.50 427.50 427.00 427.00 -0.50 0 7 +0
Total Volume and Open Interest 136 2,133 +39
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