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 Mon June 18, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070618 859.00 859.00 846.00 855.25 +8.00 11,640 136,218 -17,616
Aug07 070618 865.00 866.00 853.00 863.25 +8.75 5,425 36,363 +3,324
Sep07 070618 873.00 873.50 863.50 873.50 +10.75 1,953 17,374 +3,212
Nov07 070618 892.00 893.00 879.00 889.00 +8.25 27,924 253,883 +18,309
Jan08 070618 900.00 900.00 888.00 897.75 +9.50 873 17,025 +443
Mar08 070618 902.00 902.00 892.00 900.50 +9.50 1,721 15,188 +57
May08 070618 900.00 900.50 895.00 899.50 +7.50 2,184 17,361 +1,231
Total Volume and Open Interest 56,960 564,977 +10,970
Soybean Meal(CBOT)
Jul07 070618 239.50 239.80 234.50 237.80 +2.40 8,798 64,890 -4,816
Aug07 070618 240.80 240.80 236.10 239.60 +2.90 4,167 31,971 +2,216
Sep07 070618 243.00 243.00 238.50 241.50 +3.00 672 16,035 +328
Oct07 070618 244.50 245.00 240.00 243.50 +3.00 336 9,203 +10
Dec07 070618 248.00 248.00 243.20 246.60 +3.40 7,805 62,962 +2,957
Jan08 070618 248.00 248.50 244.00 246.00 +2.50 613 6,701 +331
Mar08 070618 249.00 249.00 244.50 247.50 +3.00 1,021 7,906 +452
May08 070618 248.00 248.00 245.00 246.10 +2.60 902 6,966 -295
Total Volume and Open Interest 25,614 220,438 +2,192
Soybean Oil(CBOT)
Jul07 070618 36.20 36.22 35.87 36.09 +0.21 13,077 100,627 -14,824
Aug07 070618 36.48 36.48 36.20 36.36 +0.24 3,662 41,035 +3,222
Sep07 070618 36.72 36.72 36.50 36.61 +0.23 932 15,407 +326
Oct07 070618 36.82 36.95 36.73 36.88 +0.22 706 10,977 +87
Dec07 070618 37.60 37.60 37.20 37.47 +0.30 8,135 105,012 +5,683
Jan08 070618 37.70 37.78 37.70 37.78 +0.29 147 9,013 +210
Mar08 070618 37.90 37.98 37.80 37.97 +0.28 880 5,382 +329
May08 070618 37.90 38.05 37.90 38.05 +0.21 1,084 6,229 +230
Total Volume and Open Interest 30,042 306,607 -3,505
Canola(WCE)
Jul07 070618 383.8 387.7 381.1 383.4 -0.3 6,362 24,005 -3,222
Total Volume and Open Interest 17,895 128,472 -749
Corn(CBOT)
Jul07 070618 425.00 426.00 414.50 416.00 -3.00 19,927 199,924 -29,298
Sep07 070618 431.00 432.00 421.50 424.00 -2.00 16,468 319,379 +17,745
Dec07 070618 431.00 431.00 419.25 423.50 -0.75 25,214 477,363 -993
Mar08 070618 439.00 439.00 429.00 431.75 -0.75 1,260 60,560 +1,375
May08 070618 441.00 442.00 435.50 438.50 -0.50 375 16,218 +541
Jul08 070618 444.50 445.50 437.50 442.25 +0.75 1,461 38,610 +1,362
Total Volume and Open Interest 69,372 1,263,277 -6,956
Wheat(CBOT)
Jul07 070618 606.00 607.00 596.00 601.00 -5.50 9,352 77,099 -14,170
Sep07 070618 618.00 621.50 610.00 617.50 -3.25 13,118 173,982 +14,330
Dec07 070618 620.00 623.50 617.00 622.75 +0.75 7,685 102,399 +3,351
Mar08 070618 620.00 626.00 619.00 626.00 +5.00 704 7,123 -531
May08 070618 614.00 616.00 611.00 616.00 +5.00 63 521 +131
Total Volume and Open Interest 31,757 402,943 +4,738
Wheat(KCBT)
Jul07 070618 593.00 598.00 589.00 591.75 -4.50 7,822 34,216 -8,143
Sep07 070618 605.00 606.00 599.00 601.50 -7.50 6,685 49,675 +4,000
Dec07 070618 612.00 615.00 608.00 609.75 -1.75 3,066 30,315 -629
Mar08 070618 615.00 618.00 614.00 618.00 unch 178 2,614 +110
May08 070618 600.00 600.00 600.00 600.00 unch 0 11 +0
Total Volume and Open Interest 18,303 125,464 -3,953
Wheat(MGE)
Jul07 070618 584.00 587.00 580.00 584.00 -2.25 1,829 10,301 -713
Sep07 070618 593.00 596.00 589.50 595.00 unch 2,658 15,415 +913
Dec07 070618 605.00 610.00 602.50 607.50 -0.25 1,696 22,917 +1,787
Mar08 070618 614.00 623.00 614.00 623.00 -1.50 137 1,725 +71
May08 070618 624.00 624.00 624.00 624.00 unch 40 48 +24
Total Volume and Open Interest 6,632 51,963 +2,266
Oats(CBOT)
Jul07 070618 290.50 290.50 283.00 289.00 -3.00 230 4,558 -471
Sep07 070618 293.00 294.00 288.00 293.50 -1.25 154 3,083 +48
Dec07 070618 293.00 295.00 288.50 294.00 +2.00 205 10,158 +171
Mar08 070618 295.00 298.00 295.00 298.00 +2.00 6 616 +6
Total Volume and Open Interest 595 18,421 -246
Rough Rice(CBOT)
Jul07 070618 10.71 10.82 10.62 10.81 +0.09 151 3,309 -324
Sep07 070618 11.11 11.20 11.02 11.20 +0.10 19 4,677 +346
Nov07 070618 11.41 11.48 11.28 11.48 +0.08 144 7,098 -183
Jan08 070618 11.64 11.69 11.64 11.69 +0.08 5 477 +6
Total Volume and Open Interest 319 15,701 -165
Live Cattle(CME)
Jun07 070618 90.300 90.650 89.900 90.635 +0.085 2,342 15,114 +15,114
Aug07 070618 90.850 91.385 90.635 91.250 +0.300 10,897 136,793 +136,793
Oct07 070618 94.680 95.000 94.300 94.850 +0.170 3,690 55,770 +55,770
Dec07 070618 95.650 96.135 95.550 95.950 +0.150 1,529 19,902 +19,902
Feb08 070618 96.900 97.250 96.700 96.980 -0.070 656 11,609 +11,609
Apr08 070618 97.600 97.700 97.400 97.550 -0.050 279 4,596 +4,596
Total Volume and Open Interest 19,485 245,876 +2,492
Feeder Cattle(CME)
Aug07 070618 106.400 107.000 106.050 106.730 -0.220 2,263 15,825 +15,825
Sep07 070618 106.700 107.100 106.230 106.785 -0.565 611 2,882 +2,882
Oct07 070618 106.500 107.200 106.150 107.000 -0.350 170 2,079 +2,079
Nov07 070618 107.150 107.150 106.500 106.750 -0.680 50 552 +552
Jan08 070618 105.000 105.000 104.600 104.980 -0.120 3 359 +359
Mar08 070618 104.200 104.200 104.200 104.200 -0.200 7 37 +37
Apr08 070618 104.000 104.000 104.000 104.000 -0.400 0 5 +5
Total Volume and Open Interest 3,104 21,739 +140
Lean Hogs(CME)
Jul07 070618 76.600 76.750 75.300 75.700 -0.750 10,769 40,828 +40,828
Aug07 070618 75.750 75.800 74.250 75.135 -0.295 11,842 71,031 +71,031
Oct07 070618 68.750 68.900 67.900 68.650 -0.250 4,600 34,440 +34,440
Dec07 070618 66.580 66.725 65.600 66.100 -0.285 3,224 20,792 +20,792
Feb08 070618 69.450 69.650 68.750 69.350 -0.100 786 6,256 +6,256
Apr08 070618 71.700 71.700 70.650 71.250 -0.135 72 1,694 +1,694
May08 070618 75.635 75.800 75.000 75.600 -0.350 22 228 +228
Jun08 070618 76.750 76.800 76.000 76.500 -0.475 30 339 +339
Total Volume and Open Interest 31,361 175,622 -8,550
Pork Bellies(CME)
Jul07 070618 98.500 98.900 96.500 97.180 -1.270 225 985 +985
Aug07 070618 98.550 98.550 97.400 97.800 -0.750 71 359 +359
Feb08 070618 100.500 100.500 99.000 99.000 -0.550 0 40 +40
Mar08 070618 99.950 99.950 99.950 99.950 -0.050 0 7 +7
May08 070618 101.000 101.000 101.000 101.000 unch 0 5 +5
Total Volume and Open Interest 296 1,396 +63
Class III Milk(CME)
Jun07 070618 20.00 20.05 20.00 20.05 -0.01 79 3,935 +3,935
Jul07 070618 21.55 21.62 21.50 21.62 +0.04 305 4,625 +4,625
Aug07 070618 20.80 20.80 20.60 20.73 -0.02 206 4,163 +4,163
Sep07 070618 20.65 20.70 20.55 20.62 +0.07 327 4,014 +4,014
Oct07 070618 19.52 19.53 19.48 19.48 unch 118 3,331 +3,331
Total Volume and Open Interest 1,241 39,766 +373
Cocoa(NYBOT)
Jul07 070618 1902 1959 1899 1959 +55 6,480 5,458 -10,960
Sep07 070618 1930 1967 1920 1964 +31 10,925 74,090 +11,855
Dec07 070618 1955 1990 1955 1990 +31 6,659 32,345 +527
Mar08 070618 2015 2015 2015 2015 +32 415 13,249 +584
May08 070618 2031 2031 2031 2031 +33 102 3,387 +54
Jul08 070618 2049 2049 2049 2049 +33 40 2,932 +8
Sep08 070618 2066 2066 2066 2066 +32 100 2,642 +2
Total Volume and Open Interest 29,803 143,106 +2,124
Coffee "C"(NYBOT)
Jul07 070618 114.60 116.70 114.40 115.20 +0.50 9,441 24,350 -8,016
Sep07 070618 117.10 118.80 116.80 117.05 -0.15 12,652 85,042 +4,723
Dec07 070618 120.90 121.30 120.90 120.90 -0.15 3,756 22,705 -425
Mar08 070618 124.50 124.50 124.50 124.50 -0.15 1,495 8,421 +1,505
May08 070618 126.60 126.60 126.60 126.60 -0.10 412 4,781 +236
Jul08 070618 128.60 128.60 128.60 128.60 -0.15 245 3,275 +207
Total Volume and Open Interest 28,675 160,044 -1,651
Orange Juice(NYBOT)
Jul07 070618 140.50 140.50 135.50 135.60 -4.30 1,574 11,706 -1,147
Sep07 070618 139.60 140.50 136.60 137.20 -3.50 747 10,054 +878
Nov07 070618 143.00 143.00 138.50 138.50 -3.20 157 7,072 +65
Jan08 070618 142.00 142.50 139.50 139.55 -3.15 159 2,144 +12
Mar08 070618 141.55 141.55 140.80 140.80 -3.40 50 1,633 +91
May08 070618 142.05 142.05 142.05 142.05 -3.15 50 81 +56
Total Volume and Open Interest 2,737 32,702 -45
Sugar #11(NYBOT)
Jul07 070618 8.55 9.09 8.52 9.02 +0.46 41,785 110,142 -19,164
Oct07 070618 8.96 9.60 8.92 9.56 +0.58 46,330 347,981 +14,138
Mar08 070618 9.48 10.04 9.47 10.04 +0.55 4,110 93,212 +921
May08 070618 9.75 10.18 9.71 10.18 +0.47 571 26,334 +223
Jul08 070618 10.29 10.29 10.29 10.29 +0.41 1,062 35,520 +396
Total Volume and Open Interest 101,354 676,646 -2,741
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070618 21.28 21.28 21.28 21.28 +0.01 46 2,324 +1
Nov07 070618 21.03 21.03 21.03 21.03 -0.02 0 1,880 -19
Jan08 070618 21.11 21.11 21.11 21.11 -0.01 22 1,900 +13
Mar08 070618 21.25 21.25 21.25 21.25 -0.03 0 1,189 +0
Total Volume and Open Interest 70 7,662 -2
London Cocoa(LCE)
Jul07 070618 1050 1059 1037 1058 +11 1,252 53,601 +53,601
Sep07 070618 1070 1080 1058 1079 +11 6,442 53,895 +53,895
Dec07 070618 1068 1077 1059 1076 +11 2,456 39,002 +39,002
Mar08 070618 1065 1079 1063 1078 +10 1,051 31,069 +31,069
May08 070618 1085 1085 1085 1085 +10 4 9,652 +9,652
Jul08 070618 1093 1093 1093 1093 +10 0 2,320 +2,320
Sep08 070618 1100 1100 1100 1100 +10 2 6,388 +6,388
Total Volume and Open Interest 11,207 197,925 +2,450
London Coffee(LCE)
Jul07 070618 1849.00 1865.00 1843.00 1855.00 +3.00 6,385 41,162 +41,162
Sep07 070618 1875.00 1887.00 1860.00 1876.00 +1.00 9,961 88,791 +88,791
Nov07 070618 1870.00 1880.00 1860.00 1866.00 -4.00 4,282 36,627 +36,627
Jan08 070618 1814.00 1838.00 1814.00 1826.00 -3.00 455 11,474 +11,474
Mar08 070618 1800.00 1810.00 1800.00 1810.00 +2.00 5 2,230 +2,230
May08 070618 1805.00 1805.00 1805.00 1805.00 +7.00 0 2,609 +2,609
Total Volume and Open Interest 21,088 184,575 +3,630
London Sugar(LCE)
Aug07 070618 307.30 317.90 307.00 316.50 +9.60 3,171 40,835 +40,835
Oct07 070618 297.70 308.20 297.70 307.70 +10.10 928 17,224 +17,224
Dec07 070618 293.90 303.00 293.80 302.10 +10.10 548 5,509 +5,509
Mar08 070618 291.00 301.00 291.00 300.00 +10.20 955 7,241 +7,241
May08 070618 292.60 301.90 292.60 301.50 +10.50 163 4,350 +4,350
Total Volume and Open Interest 7,783 81,803 +2,553
Cotton(NYBOT)
Jul07 070618 54.85 55.25 54.45 54.75 -0.17 23,830 26,872 -27,781
Oct07 070618 57.95 58.00 57.12 57.67 -0.23 442 5,244 +31
Dec07 070618 59.65 59.65 58.85 59.18 -0.50 22,536 143,655 +12,040
Mar08 070618 62.10 62.10 61.51 61.70 -0.30 2,770 26,953 +1,791
May08 070618 62.60 62.60 62.60 62.60 -0.25 413 1,317 +84
Jul08 070618 63.60 63.60 63.60 63.60 -0.40 218 2,764 +12
Total Volume and Open Interest 50,388 210,039 -13,439
Lumber(CME)
Jul07 070618 297.0 297.0 288.3 290.0 -8.3 902 3,394 +3,394
Sep07 070618 306.2 306.5 298.6 300.9 -5.2 640 3,843 +3,843
Nov07 070618 297.3 297.3 288.1 292.5 -5.6 252 1,282 +1,282
Jan08 070618 308.0 308.0 298.1 298.9 -1.3 37 104 +104
Total Volume and Open Interest 1,832 8,670 +4
Crude Oil(NYM)
Jul07 070618 67.80 69.15 67.59 69.09 +1.09 194,410 85,385 -46,491
Aug07 070618 68.42 69.65 68.15 69.62 +1.08 120,724 301,585 +28,533
Sep07 070618 69.25 70.38 68.99 70.32 +0.96 41,348 135,612 +9,453
Oct07 070618 70.06 70.85 70.06 70.84 +0.88 16,133 61,037 +3,341
Nov07 070618 70.35 71.26 70.35 71.26 +0.82 5,552 42,239 +1,310
Dec07 070618 71.30 71.61 71.30 71.61 +0.75 19,402 160,195 -224
Jan08 070618 71.55 71.94 71.55 71.94 +0.71 3,669 56,619 +49
Feb08 070618 72.22 72.22 72.22 72.22 +0.68 1,005 22,821 +957
Mar08 070618 71.40 72.47 71.40 72.47 +0.65 1,703 21,418 +2,150
Apr08 070618 72.66 72.66 72.66 72.66 +0.62 388 27,068 +299
May08 070618 72.82 72.82 72.82 72.82 +0.59 347 23,911 +200
Jun08 070618 72.97 72.97 72.97 72.97 +0.56 596 47,633 +156
Jul08 070618 73.07 73.07 73.07 73.07 +0.53 188 15,618 +315
Aug08 070618 73.14 73.14 73.14 73.14 +0.50 0 9,046 -36
Sep08 070618 73.20 73.20 73.20 73.20 +0.48 1 19,088 +0
Oct08 070618 73.25 73.25 73.25 73.25 +0.46 1 20,179 +0
Total Volume and Open Interest 415,446 1,438,103 +1,190
Heating Oil(NYM)
Jul07 070618 200.40 203.60 200.40 203.42 +2.36 31,166 40,411 -4,732
Aug07 070618 201.60 204.90 201.60 204.52 +2.46 18,750 55,899 +6,834
Sep07 070618 206.27 206.27 206.27 206.27 +2.36 9,307 34,164 +3,505
Oct07 070618 208.02 208.02 208.02 208.02 +2.26 3,044 12,044 +1,044
Nov07 070618 210.40 210.40 210.17 210.17 +2.16 1,549 8,159 +287
Dec07 070618 211.00 212.37 211.00 212.37 +2.11 4,490 30,120 +378
Jan08 070618 213.00 214.12 213.00 214.12 +2.11 2,847 16,051 +1,413
Feb08 070618 214.87 214.87 214.87 214.87 +2.11 1,271 8,837 +374
Mar08 070618 212.72 212.72 212.72 212.72 +2.11 370 5,141 -296
Apr08 070618 208.57 208.57 208.57 208.57 +2.11 260 3,949 +149
May08 070618 201.40 204.52 201.40 204.52 +2.11 217 1,890 -129
Jun08 070618 202.37 202.37 202.37 202.37 +2.11 1,812 8,890 +549
Total Volume and Open Interest 75,115 229,135 +9,401
Gasoline(NYMEX)
Jul07 070618 226.19 227.85 222.50 226.43 +3.96 57,602 54,801 -8,839
Aug07 070618 223.00 224.55 219.15 223.28 +0.77 20,845 42,584 +1,774
Sep07 070618 219.26 220.33 216.00 219.33 +1.22 12,608 33,058 -702
Oct07 070618 202.60 204.62 201.00 203.93 +1.17 5,761 13,125 -105
Nov07 070618 196.00 197.73 195.25 197.73 +1.07 3,583 6,886 +196
Dec07 070618 192.67 195.43 192.51 194.93 +0.97 5,449 13,797 +771
Jan08 070618 194.58 195.78 194.58 195.78 +0.92 1,550 6,061 +85
Feb08 070618 196.38 197.84 196.38 197.63 +0.92 900 2,277 +514
Mar08 070618 200.00 200.03 199.00 200.03 +0.92 434 2,930 +261
Apr08 070618 213.88 213.88 213.88 213.88 +0.97 156 3,164 +18
Total Volume and Open Interest 92,646 185,518 +740
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070618 226.43 226.43 226.43 226.43 +3.96 0 5 +0
Aug07 070618 223.28 223.28 223.28 223.28 +0.77 0 4 +0
Sep07 070618 219.33 219.33 219.33 219.33 +1.22      
Oct07 070618 203.93 203.93 203.93 203.93 +1.17      
Total Volume and Open Interest 2 11 +2
Natural Gas(NYM)
Jul07 070618 7.845 7.875 7.690 7.690 -0.228 71,440 54,402 -9,937
Aug07 070618 7.985 8.020 7.820 7.828 -0.232 25,838 71,353 +1,504
Sep07 070618 8.090 8.090 7.909 7.909 -0.232 12,368 82,787 +1,734
Oct07 070618 8.220 8.220 8.049 8.049 -0.230 9,048 62,290 -17
Nov07 070618 8.865 8.865 8.839 8.839 -0.192 2,304 27,466 +330
Dec07 070618 9.640 9.640 9.609 9.609 -0.156 900 41,656 +21
Jan08 070618 10.000 10.000 9.969 9.969 -0.150 2,795 41,353 +405
Feb08 070618 10.155 10.155 9.964 9.964 -0.147 413 29,601 +525
Mar08 070618 9.845 9.845 9.739 9.739 -0.145 2,479 50,440 +566
Apr08 070618 8.590 8.610 8.504 8.504 -0.115 1,777 34,522 +317
May08 070618 8.520 8.520 8.414 8.414 -0.110 3,099 19,001 +274
Jun08 070618 8.600 8.600 8.503 8.503 -0.111 121 10,129 +18
Jul08 070618 8.710 8.710 8.607 8.607 -0.110 22 5,704 +22
Aug08 070618 8.790 8.790 8.682 8.682 -0.107 24 8,542 +1
Sep08 070618 8.815 8.815 8.724 8.724 -0.105 12 6,363 +12
Oct08 070618 8.920 8.920 8.839 8.839 -0.105 25 21,734 +331
Total Volume and Open Interest 133,043 783,678 -696
Brent Crude Oil(ICE)
Aug07 070618 71.59 72.25 70.72 72.18 +0.63 79,109 0 +0
Sep07 070618 72.15 72.90 71.39 72.83 +0.64 36,678 0 +0
Oct07 070618 72.32 73.21 71.77 73.16 +0.63 11,815 0 +0
Nov07 070618 72.66 73.50 72.14 73.48 +0.63 5,180 0 +0
Dec07 070618 73.03 73.94 72.50 73.80 +0.74 12,270 0 +0
Jan08 070618 73.19 74.07 73.19 74.07 +0.48 1,887 0 +0
Feb08 070618 74.24 74.24 74.24 74.24 +0.84      
Mar08 070618 73.96 74.37 73.91 74.37 +1.13 451 0 +0
Apr08 070618 74.44 74.44 74.44 74.44 +0.76      
May08 070618 74.51 74.51 74.51 74.51 +0.73      
Jun08 070618 73.65 74.55 73.50 74.55 +0.55 333 0 +0
Jul08 070618 74.60 74.60 74.60 74.60 +0.75      
Aug08 070618 74.60 74.60 74.60 74.60 +0.76      
Sep08 070618 74.54 74.54 74.54 74.54 +0.74      
Total Volume and Open Interest 153,259    
Gas Oil(ICE)
Jul07 070618 624.00 631.25 618.75 628.50 +4.50 30,216 0 +0
Aug07 070618 627.50 634.50 622.25 632.00 +3.50 21,513 0 +0
Sep07 070618 631.50 638.75 627.00 636.50 +4.00 7,772 0 +0
Oct07 070618 635.00 641.00 632.00 640.75 +4.50 2,271 0 +0
Nov07 070618 639.50 645.25 637.00 645.00 +4.25 503 0 +0
Dec07 070618 644.75 652.50 641.75 649.50 +3.25 3,900 0 +0
Jan08 070618 651.75 661.25 650.00 658.25 +3.75 2,698 0 +0
Feb08 070618 656.25 656.25 656.25 656.25 +8.00      
Mar08 070618 653.50 653.50 653.50 653.50 +8.00      
Apr08 070618 650.50 650.50 650.50 650.50 +8.00      
Total Volume and Open Interest 71,239    
US Dollar Index(NYBOT)
Jun07 070618 83.070 83.120 82.480 82.480 -0.380 1,420 7,907 -2,038
Sep07 070618 82.885 82.890 82.470 82.470 -0.105 5,595 16,276 +1,963
Dec07 070618 82.260 82.260 82.260 82.260 -0.120 4 2,462 +199
Total Volume and Open Interest 7,019 27,056 +323
Australian Dollar(CME)
Jun07 070618 84.20 84.20 84.10 84.10 -0.07 1,710 47,359 +47,359
Sep07 070618 83.89 84.17 83.89 84.17 +0.20 6,519 112,112 +112,112
Dec07 070618 83.93 83.93 83.93 83.93 +0.20 6 680 +680
Total Volume and Open Interest 8,235 160,310 -14,461
British Pound(CME)
Jun07 070618 198.25 198.25 198.09 198.09 +0.58 1,825 37,055 +37,055
Sep07 070618 198.04 198.22 197.97 198.15 +0.83 7,992 116,821 +116,821
Dec07 070618 197.86 197.86 197.86 197.86 +0.83 0 254 +254
Total Volume and Open Interest 9,817 154,149 +1,395
Canadian Dollar(CME)
Jun07 070618 93.21 93.30 93.05 93.23 -0.36 621 100,640 +100,640
Sep07 070618 93.42 93.61 93.20 93.43 -0.37 2,081 140,225 +140,225
Dec07 070618 93.55 93.73 93.55 93.58 -0.37 50 2,855 +2,855
Mar08 070618 93.68 93.68 93.68 93.68 -0.37 66 494 +494
Total Volume and Open Interest 2,821 244,564 +5,867
Japanese Yen(CME)
Jun07 070618 80.93 80.97 80.92 80.93 -0.09 2,689 121,821 +121,821
Sep07 070618 81.95 81.96 81.81 81.85 -0.11 4,332 291,588 +291,588
Dec07 070618 82.78 82.78 82.78 82.78 -0.11 1 9,139 +9,139
Total Volume and Open Interest 7,022 434,576 +19,963
Swiss Franc(CME)
Jun07 070618 80.61 80.62 80.61 80.62 +0.14 1,043 70,276 +70,276
Sep07 070618 81.24 81.30 81.08 81.10 +0.04 4,349 109,130 +109,130
Dec07 070618 81.63 81.63 81.63 81.63 +0.04 0 51 +51
Total Volume and Open Interest 5,392 179,464 +19,344
EuroFX(CME)
Jun07 070618 134.10 134.10 134.02 134.02 +0.23 2,911 66,582 +66,582
Sep07 070618 134.47 134.56 134.35 134.53 +0.34 8,553 178,712 +178,712
Dec07 070618 134.86 134.86 134.86 134.86 +0.34 124 1,237 +1,237
Total Volume and Open Interest 11,588 246,656 +6,170
Mexican Peso(CME)
Jun07 070618 9302.0 9302.0 9275.0 9275.0 -5.0 7,489 40,768 +40,768
Jul07 070618 9262.0 9262.0 9262.0 9262.0 unch 0 56 +56
Total Volume and Open Interest 20,162 138,701 +3,699
30-Year T-Bonds(CBOT)
Jun07 070618 106~19 106~21 106~06 106~20 +0~07 6,373 20,695 -7,905
Sep07 070618 106~10 106~19 105~30 106~14 +0~06 480,563 974,858 +3,220
Dec07 070618 106~10 106~10 105~26 106~06 +0~06 15 886 +4
Total Volume and Open Interest 486,953 996,539 -4,681
10-Year T-Notes(CBOT)
Jun07 070618 104~310 105~035 104~270 105~030 +0~060 9,430 28,946 -23,196
Sep07 070618 104~205 104~275 104~145 104~260 +0~060 1,488,812 2,815,444 -74,878
Total Volume and Open Interest 1,498,517 2,868,530 -97,504
5-Year T-Notes(CBOT)
Jun07 070618 103~195 103~195 103~195 103~195 +0~045 3,353 0 -28,759
Sep07 070618 103~175 103~175 103~100 103~175 +0~050 549,725 0 -1,542,343
Dec07 070618 103~175 103~175 103~175 103~175 +0~050 0 15,616 +0
Total Volume and Open Interest 553,078 15,616 -1,571,102
2 Year T-Notes(CBOT)
Jun07 070618 101~073 101~080 101~073 101~080 +0~007 798 6,106 -3,479
Sep07 070618 101~080 101~084 101~076 101~084 +0~007 1,400 930,549 -12,610
Total Volume and Open Interest 2,198 936,655 -16,089
Eurodollars(CME)
Jun07 070618 94.640 94.640 94.637 94.640 +0.003 15,939 1,167,068 +1,167,068
Sep07 070618 94.635 94.645 94.635 94.640 +0.005 24,297 1,557,658 +1,557,658
Dec07 070618 94.630 94.640 94.615 94.635 +0.015 30,308 1,803,694 +1,803,694
Mar08 070618 94.655 94.670 94.625 94.670 +0.030 19,088 1,530,094 +1,530,094
Jun08 070618 94.670 94.695 94.635 94.695 +0.040 18,686 1,377,150 +1,377,150
Sep08 070618 94.660 94.685 94.620 94.685 +0.045 16,027 1,020,070 +1,020,070
Dec08 070618 94.635 94.660 94.590 94.660 +0.045 12,861 767,741 +767,741
Mar09 070618 94.610 94.630 94.555 94.630 +0.045 15,887 555,376 +555,376
Jun09 070618 94.575 94.595 94.515 94.595 +0.045 10,744 324,319 +324,319
Sep09 070618 94.540 94.560 94.485 94.560 +0.045 8,324 295,768 +295,768
Dec09 070618 94.500 94.515 94.445 94.515 +0.040 6,823 180,811 +180,811
Mar10 070618 94.480 94.495 94.430 94.495 +0.040 7,269 150,476 +150,476
Jun10 070618 94.450 94.465 94.390 94.465 +0.040 10,028 94,199 +94,199
Sep10 070618 94.415 94.435 94.370 94.435 +0.040 7,329 90,624 +90,624
Dec10 070618 94.375 94.390 94.330 94.390 +0.035 4,173 111,140 +111,140
Mar11 070618 94.355 94.375 94.310 94.370 +0.035 10,786 95,935 +95,935
Jun11 070618 94.335 94.350 94.285 94.345 +0.030 11,262 91,475 +91,475
Sep11 070618 94.310 94.315 94.260 94.315 +0.030 7,693 55,408 +55,408
Total Volume and Open Interest 248,916 11,493,404 +11,493,404
3-Mth Euro-Yen(CME)
Jun07 070618 99.30 99.30 99.30 99.30 -0.01 6,752 29,401 +29,401
Sep07 070618 99.11 99.11 99.10 99.10 unch 349 10,477 +10,477
Dec07 070618 98.99 98.99 98.99 98.99 unch 1,404 11,013 +11,013
Mar08 070618 98.87 98.87 98.87 98.87 -0.01 250 6,445 +6,445
Jun08 070618 98.77 98.77 98.77 98.77 unch 138 2,958 +2,958
Sep08 070618 98.68 98.68 98.68 98.68 unch 10 3,334 +3,334
Dec08 070618 98.58 98.58 98.58 98.58 unch 200 895 +895
Mar09 070618 98.48 98.48 98.48 98.48 unch 0 9 +9
Jun09 070618 98.41 98.41 98.41 98.41 unch      
Sep09 070618 98.34 98.34 98.34 98.34 +0.02      
Total Volume and Open Interest 9,103 64,532 +64,532
3-Mth Euro-Yen(SGX)
Sep07 070618 99.11 99.11 99.09 99.10 +0.00 1,696 61,752 +61,752
Dec07 070618 98.98 98.99 98.97 98.99 +0.01 3,082 60,201 +60,201
Mar08 070618 98.87 98.88 98.86 98.87 +0.01 1,759 44,296 +44,296
Jun08 070618 98.76 98.77 98.75 98.76 +0.01 423 21,721 +21,721
Sep08 070618 98.66 98.68 98.65 98.68 +0.01 591 12,735 +12,735
Dec08 070618 98.57 98.57 98.57 98.57 +0.02 279 2,795 +2,795
Mar09 070618 98.47 98.47 98.47 98.47 +0.02 0 4,233 +4,233
Jun09 070618 98.43 98.43 98.43 98.43 +0.02 0 368 +368
Total Volume and Open Interest 10,383 291,505 +2,963
Japanese Gov't Bonds(SGX)
Sep07 070612 131.43 131.57 131.30 131.35 unch 9,938 39,560 +22,104
Dec07 070618 131.80 131.80 131.80 131.80 +0.27 0 1 +0
Mar08 070618 131.80 131.80 131.80 131.80 +0.27      
Total Volume and Open Interest 1,992 43,703 +413
Euro-Bund(EUREX)
Sep07 070618 110.15 110.37 109.90 110.05 -0.12 1,991,653 1,718,932 -44,064
Dec07 070618 109.72 109.92 109.53 109.67 -0.12 2,208 12,097 +898
Mar08 070618 109.45 109.45 109.45 109.45 -0.17 100 0 +0
Total Volume and Open Interest 1,993,961 1,731,029 -43,166
Euro-Bobl(EUREX)
Sep07 070618 105.81 105.95 105.74 105.83 unch 1,049,237 1,300,149 +4,739
Dec07 070618 105.58 105.58 105.58 105.58 unch      
Mar08 070618 105.53 105.53 105.53 105.53 unch 325 0 +0
Total Volume and Open Interest 1,049,562 1,300,149 +4,739
3-Mth Euribor(EUREX)
Jun07 070615 95.850 95.850 95.845 95.850 +0.005 1,729 30,249 -1,060
Sep07 070618 95.640 95.640 95.630 95.635 unch 970 18,738 -312
Dec07 070618 95.450 95.465 95.450 95.450 unch 126 9,559 -9
Total Volume and Open Interest 2,249 73,363 -406
Long Gilt(LIFFE)
Jun07 070618 103~29 103~29 103~22 103~23 -0~03 4,477 107,257 +107,257
Sep07 070618 103~25 103~28 103~16 103~20 -0~03 83,775 394,222 +394,222
Total Volume and Open Interest 88,252 501,479 -1,138
3-Mth Short Sterling(LIFFE)
Jun07 070618 94.15 94.15 94.15 94.15 unch 17,220 516,760 -31,806
Sep07 070618 93.92 93.92 93.92 93.92 -0.01 51,460 547,545 -12,174
Dec07 070618 93.81 93.81 93.81 93.81 -0.01 78,687 617,501 +9,521
Mar08 070618 93.75 93.75 93.75 93.75 -0.02 79,396 475,708 -100
Jun08 070618 93.73 93.73 93.73 93.73 -0.02 73,324 436,871 -21,204
Sep08 070618 93.72 93.72 93.72 93.72 -0.02 47,649 312,653 +1,156
Total Volume and Open Interest 419,236 3,349,294 -47,059
3-Mth Euribor(LIFFE)
Jun07 070615 95.845 95.850 95.845 95.850 unch 86,331 648,685 -20,579
Sep07 070618 95.640 95.640 95.625 95.635 -0.005 167,312 917,416 -7,948
Dec07 070618 95.450 95.465 95.440 95.450 unch 309,817 919,221 -25,879
Total Volume and Open Interest 1,251,556 4,721,635 -45,275
3-Mth Aus T-Bills(SFE)
Sep07 070618 93.43 93.44 93.42 93.43 +0.01 11,292 423,439 -45,382
Dec07 070618 93.28 93.28 93.26 93.27 +0.01 12,742 234,996 -23,170
Mar08 070618 93.17 93.18 93.15 93.17 +0.02 2,798 121,663 -13,927
Jun08 070618 93.11 93.11 93.08 93.10 +0.02 1,923 85,024 -5,372
Sep08 070618 93.08 93.08 93.06 93.07 +0.01 1,198 46,104 -3,338
Dec08 070618 93.06 93.06 93.04 93.04 +0.01 400 38,316 -1,035
Mar09 070618 93.03 93.04 93.03 93.03 +0.01 716 21,620 +304
Jun09 070618 93.04 93.04 93.01 93.02 +0.02 1,150 9,768 +1,163
Sep09 070618 93.00 93.01 93.00 93.01 +0.02 0 984 -875
Dec09 070618 93.01 93.01 92.99 92.99 +0.01 0 723 -1
Total Volume and Open Interest 32,219 982,818 -91,635
10-Year Aus T-Bonds(SFE)
Sep07 070618 93.77 93.77 93.74 93.75 +0.02 55,364 504,787 +22,000
Dec07 070618 93.75 93.75 93.75 93.75        
3-Year Aus T-Bonds(SFE)
Sep07 070618 93.57 93.57 93.54 93.56 +0.01 88,317 584,145 +43,746
Dec07 070618 93.56 93.56 93.56 93.56        
Gold(CMX)
Jun07 070618 655.8 655.8 655.8 655.8 +1.3 28 396 -35
Aug07 070618 661.9 662.5 658.0 659.9 +1.2 53,925 193,751 -6,245
Oct07 070618 665.0 666.5 665.0 666.1 +1.2 385 25,166 +138
Dec07 070618 675.3 675.5 672.1 672.4 +1.3 1,585 77,260 +412
Feb08 070618 678.6 678.6 678.6 678.6 +1.3 21 12,561 -36
Apr08 070618 684.8 684.8 684.8 684.8 +1.4 128 17,457 +114
Jun08 070618 692.0 692.0 691.0 691.0 +1.3 179 16,998 -52
Aug08 070618 697.3 697.3 697.3 697.3 +1.3 34 1,303 +0
Oct08 070618 703.6 703.6 703.6 703.6 +1.2 1 1,038 +0
Dec08 070618 709.9 709.9 709.9 709.9 +1.1 528 22,904 +509
Feb09 070618 716.4 716.4 716.4 716.4 +1.1 442 11,933 +400
Apr09 070618 722.7 722.7 722.7 722.7 +1.1 225 1,610 +225
Total Volume and Open Interest 58,760 411,430 -4,529
Silver(CMX)
Jul07 070618 1330.0 1339.0 1320.0 1323.5 -2.5 13,720 53,367 -1,665
Sep07 070618 1344.0 1351.0 1336.0 1336.6 -2.4 1,953 29,500 +2,508
Dec07 070618 1371.0 1371.0 1355.1 1355.1 -2.4 186 20,048 +116
Mar08 070618 1372.7 1372.7 1372.7 1372.7 -2.4 4 4,351 -138
May08 070618 1383.9 1383.9 1383.9 1383.9 -2.4 10 2,853 +0
Jul08 070618 1395.2 1395.2 1395.2 1395.2 -2.3 11 1,858 +5
Sep08 070618 1406.7 1406.7 1406.7 1406.7 -2.2 50 526 +0
Total Volume and Open Interest 16,039 122,724 +972
Platinum(NYM)
Jul07 070618 1295.0 1302.0 1295.0 1299.5 +13.5 923 11,443 -594
Oct07 070618 1307.0 1312.0 1307.0 1308.0 +14.0 453 3,355 +545
Jan08 070618 1313.0 1313.0 1313.0 1313.0 +14.0 1 12 +3
Total Volume and Open Interest 1,377 14,810 -46
Palladium(NYME)
Jun07 070618 370.75 370.75 370.75 370.75 +1.50 10 19 -12
Sep07 070618 377.50 377.50 375.00 375.00 +1.50 434 17,898 +72
Dec07 070618 380.25 380.25 380.25 380.25 +1.50 2 404 +1
Total Volume and Open Interest 449 18,342 +58
Copper(CMX)
Jul07 070618 345.00 351.50 340.00 341.80 -0.40 8,985 21,841 -3,494
Sep07 070618 345.50 350.25 340.10 342.00 -0.15 4,843 35,949 +2,711
Dec07 070618 336.10 336.10 336.10 336.10 +0.05 500 10,759 +293
Mar08 070618 328.50 328.50 328.50 328.50 +0.25 41 1,284 +26
May08 070618 322.90 322.90 322.90 322.90 +0.35 2 160 +2
Total Volume and Open Interest 14,851 78,091 -585
Aluminum(CMX)
Jun07 070618 119.15 119.15 119.15 119.15 -2.00 0 2 +0
Jul07 070618 119.15 119.15 119.15 119.15 -2.00 1 54 +0
Aug07 070618 119.15 119.15 119.15 119.15 -2.00 40 40 +0
Sep07 070618 119.15 119.15 119.15 119.15 -2.00 40 40 +0
Oct07 070618 119.15 119.15 119.15 119.15 -2.00 40 40 +0
Nov07 070618 119.15 119.15 119.15 119.15 -2.00 1 40 +0
Total Volume and Open Interest 123 370 +0
DJIA Index(CBOT)
Jun07 070614 13525 13580 13485 13568 +83 4,669 30,975 -3,107
Sep07 070618 13790 13793 13726 13730 -23 3,303 31,218 +2,559
Dec07 070618 13835 13835 13835 13835 -16 17 26 +3
Mar08 070618 13950 13950 13950 13950 -23      
Total Volume and Open Interest 3,320 31,244 -28,413
S & P 500(CME)
Sep07 070618 1550.50 1550.80 1543.80 1545.90 -1.80 28,434 580,869 +580,869
Dec07 070618 1561.10 1561.10 1558.00 1559.30 -1.80 193 5,669 +5,669
Mar08 070618 1572.30 1572.30 1572.30 1572.30 -1.80 0 5,634 +5,634
Jun08 070618 275.08 275.08 275.08 275.08 -1.80 0 202 +202
Total Volume and Open Interest 28,627 592,388 -195,730
S & P 500 E-Mini(Globex)
Sep07 070618 1547.00 1553.00 1543.75 1546.00 -1.75 1,366,620 1,561,116 +1,561,116
Dec07 070618 1556.00 1565.25 1556.00 1559.25 -6.25 203 303 +303
Total Volume and Open Interest 1,391,974 2,684,160 +458,926
NASDAQ 100(CME)
Sep07 070618 1972.50 1973.00 1964.00 1967.50 -2.30 5,411 53,064 +53,064
Dec07 070618 1989.00 1989.00 1989.00 1989.00 -1.00 0 31 +31
Mar08 070618 2010.50 2010.50 2010.50 2010.50 +0.20      
Total Volume and Open Interest 5,411 53,095  
NASDAQ 100 E-Mini(Globex)
Sep07 070618 1969.00 1974.80 1964.30 1967.50 -2.30 334,211 347,667 +347,667
Dec07 070618 1990.00 1995.30 1989.00 1989.00 -1.00 1 1 +1
Total Volume and Open Interest 338,053 633,706 +161,813
S & P Midcap 400(CME)
Sep07 070618 925.00 925.00 918.25 919.80 -3.90 416 6,949 +6,949
Dec07 070618 929.30 929.30 929.30 929.30 -3.90      
Mar08 070618 939.00 939.00 939.00 939.00 -3.90      
Total Volume and Open Interest 416 6,949 -4,720
Russell 2000(CME)
Sep07 070618 859.00 859.00 850.00 854.10 -2.10 1,401 29,265 +29,265
Dec07 070618 861.90 861.90 861.90 861.90 -2.10 0 6 +6
Mar08 070618 869.70 869.70 869.70 869.70 -2.10      
Total Volume and Open Interest 1,401 29,271 -36,031
Russell 2000 E-Mini(Globex)
Jun07 070615 838.20 853.45 838.10 853.45 +14.95 39,871 0 -239,418
Sep07 070618 856.30 860.00 849.80 854.10 -2.10 222,533 511,685 +511,685
Dec07 070618 862.60 863.50 858.20 861.90 -2.10 2 2 +2
Total Volume and Open Interest 224,676 745,786 +174,136
Value Line(KCBT)
Sep07 070618 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070618 18270 18270 18170 18230 +50      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070618 18190 18225 18130 18190 +180 43,670 223,054 +68
Dec07 070618 18130 18180 18130 18130 +180 2 207 +0
Mar08 070618 18155 18155 18155 18155 +180      
Total Volume and Open Interest 43,672 223,320 +68
CAC 40(EURONEXT)
Jun07 070615 6066.0 6122.5 6058.0 6100.0 +51.0 194,222 0 -612,493
Jul07 070618 6129.5 6136.5 6081.0 6104.5 -13.5 162,808 333,665 +333,665
Aug07 070618 6142.0 6142.0 6110.0 6123.5 -13.5 93 198 +198
Total Volume and Open Interest 223,720 369,359 -565,323
Hang Seng Index(HKFE)
Jun07 070618 21300 21555 21276 21514 +469 49,190 124,618 +5,473
Jul07 070618 21398 21630 21352 21594 +464 2,468 3,950 +540
Total Volume and Open Interest 52,552 131,378 +6,550
DAX(EUREX)
Sep07 070618 8112.5 8180.0 8097.0 8124.0 +16.0 233,923 317,965 +85,259
Dec07 070618 8197.0 8266.0 8194.0 8213.0 +16.0 966 13,135 +1,695
Mar08 070618 8355.0 8410.0 8307.0 8307.0        
FT-SE 100(EURONEXT)
Sep07 070618 6784.50 6796.00 6732.50 6745.50 -22.50 136,917 535,519 +535,519
Dec07 070618 6830.00 6856.00 6796.00 6808.50 -22.50 158 6,701 +6,701
Mar08 070618 6831.50 6831.50 6831.50 6831.50 -22.50 0 43 +43
Total Volume and Open Interest 164,998 740,530 +35,313
SPI 200(SFE)
Jun07 070618 6330.0 6364.0 6329.0 6348.0 +60.0 32,064 335,113 +335,113
Sep07 070618 6337.0 6370.0 6334.0 6355.0 +63.0 19,703 47,466 +47,466
Dec07 070618 6400.0 6400.0 6400.0 6400.0 +62.0 5 3,429 +3,429
Total Volume and Open Interest 51,773 388,216 +15,550
GSCI(CME)
Jul07 070618 495.75 498.55 495.10 498.55 +3.05 659 20,286 +20,286
Aug07 070618 500.50 500.50 500.50 500.50 +2.00 0 231 +231
Sep07 070618 503.00 503.00 503.00 503.00 +2.00      
Total Volume and Open Interest 716 20,517  
Reuters CRB Index(NYBOT)
Aug07 070618 421.25 424.50 421.25 424.50 +1.50 32 501 -1
Nov07 070618 429.00 430.50 429.00 430.50 +1.50 0 821 +0
Jan08 070618 432.00 433.50 432.00 433.50 +1.50 0 7 +0
Total Volume and Open Interest 32 1,329 +1,329
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