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 Fri June 22, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070622 811.50 812.50 792.00 797.00 -21.50 15,512 93,205 -11,439
Aug07 070622 820.00 820.00 799.50 804.50 -21.50 2,762 43,160 -806
Sep07 070622 830.00 830.00 808.00 814.50 -21.50 898 19,530 +140
Nov07 070622 846.00 846.00 825.00 830.75 -21.00 28,551 280,998 +906
Jan08 070622 856.50 856.50 837.00 842.50 -19.00 555 19,555 +185
Mar08 070622 861.00 861.00 843.50 848.25 -20.75 1,018 15,314 +462
May08 070622 865.00 865.00 846.00 850.50 -20.50 984 18,088 -82
Total Volume and Open Interest 52,380 561,877 -10,802
Soybean Meal(CBOT)
Jul07 070622 223.70 224.20 215.00 217.40 -8.80 11,580 36,223 -7,293
Aug07 070622 226.30 226.30 217.30 219.50 -8.70 3,839 36,864 +1,471
Sep07 070622 227.00 227.00 219.80 221.30 -9.10 3,369 18,504 +1,332
Oct07 070622 228.00 228.00 221.80 222.80 -9.50 758 10,100 +288
Dec07 070622 233.00 233.50 225.00 226.70 -8.80 10,909 80,405 +3,309
Jan08 070622 234.00 234.00 227.00 227.50 -8.30 316 7,114 +259
Mar08 070622 235.50 235.50 229.00 230.50 -7.80 598 7,241 -128
May08 070622 235.00 235.00 230.00 230.50 -6.50 316 7,330 -1
Total Volume and Open Interest 32,178 218,317 -718
Soybean Oil(CBOT)
Jul07 070622 34.97 35.00 34.42 34.73 -0.31 15,051 61,258 -5,193
Aug07 070622 35.25 35.27 34.71 35.00 -0.31 7,963 47,255 +4,281
Sep07 070622 35.53 35.53 35.00 35.27 -0.35 3,670 17,339 +1,431
Oct07 070622 35.80 35.80 35.35 35.57 -0.33 303 11,179 +82
Dec07 070622 36.28 36.30 35.77 36.10 -0.35 7,574 131,728 +6,101
Jan08 070622 36.48 36.48 36.15 36.40 -0.38 348 9,214 +410
Mar08 070622 36.63 36.63 36.35 36.63 -0.35 54 5,481 -4
May08 070622 36.77 36.77 36.55 36.77 -0.36 133 6,973 -30
Total Volume and Open Interest 35,806 304,097 +7,339
Canola(WCE)
Jul07 070622 376.3 376.6 367.7 369.0 -5.7 2,274 12,045 -2,005
Total Volume and Open Interest 9,513 115,545 -1,343
Corn(CBOT)
Jul07 070622 379.00 379.50 366.00 367.50 -17.50 16,921 135,362 -15,381
Sep07 070622 389.50 389.50 375.00 376.75 -18.00 14,879 345,004 +6,112
Dec07 070622 393.50 393.50 379.00 381.50 -17.50 23,843 508,895 +2,460
Mar08 070622 402.00 402.00 389.50 392.50 -15.75 584 61,409 -309
May08 070622 408.50 408.50 397.00 399.50 -16.00 210 16,270 +95
Jul08 070622 412.00 412.00 400.50 406.50 -12.50 1,129 39,891 +583
Total Volume and Open Interest 59,219 1,259,410 -6,512
Wheat(CBOT)
Jul07 070622 599.00 607.00 587.00 592.25 -13.75 4,312 53,135 -4,739
Sep07 070622 616.00 623.00 600.00 605.00 -17.00 10,304 201,282 +695
Dec07 070622 620.00 627.50 609.50 612.50 -15.50 7,879 114,725 +2,857
Mar08 070622 620.00 629.00 615.00 617.00 -14.00 143 7,480 +84
May08 070622 612.00 614.00 610.00 611.00 -8.00 48 679 +39
Total Volume and Open Interest 23,142 419,884 -864
Wheat(KCBT)
Jul07 070622 580.00 584.00 569.50 570.75 -16.75 9,532 24,481 -3,008
Sep07 070622 585.00 593.00 578.00 580.50 -16.00 8,026 56,147 +1,435
Dec07 070622 604.00 606.50 592.00 595.00 -15.00 3,031 30,282 +728
Mar08 070622 602.00 608.00 600.00 608.00 -8.00 330 2,800 +54
May08 070622 595.00 595.00 595.00 595.00 unch 0 11 +0
Total Volume and Open Interest 21,060 122,799 -692
Wheat(MGE)
Jul07 070622 600.00 606.00 597.00 600.00 -5.25 4,571 7,281 -1,632
Sep07 070622 601.00 604.00 592.00 596.50 -10.50 4,991 18,353 +1,145
Dec07 070622 612.00 617.00 599.00 602.50 -14.75 2,451 24,447 +790
Mar08 070622 612.00 620.00 608.00 608.00 -20.00 105 1,855 -73
May08 070622 608.00 608.00 608.00 608.00 -20.00 0 48 +0
Total Volume and Open Interest 12,182 53,609 +248
Oats(CBOT)
Jul07 070622 270.00 270.25 264.00 264.00 -7.00 585 2,649 -378
Sep07 070622 271.00 271.00 268.00 268.25 -5.00 111 3,470 +66
Dec07 070622 274.00 274.25 271.00 273.50 -4.75 694 10,761 +102
Mar08 070622 280.00 282.00 280.00 281.75 -1.75 13 625 -3
Total Volume and Open Interest 1,403 17,512 -213
Rough Rice(CBOT)
Jul07 070622 10.62 10.65 10.62 10.64 -0.01 137 2,831 -120
Sep07 070622 10.95 11.02 10.93 10.99 -0.03 155 5,308 +87
Nov07 070622 11.23 11.30 11.22 11.28 -0.02 36 7,157 +28
Jan08 070622 11.49 11.52 11.49 11.50 -0.03 10 518 +5
Total Volume and Open Interest 338 15,954 +0
Live Cattle(CME)
Jun07 070622 87.800 88.150 87.300 87.800 -0.180 3,018 8,483 -1,276
Aug07 070622 89.750 90.250 89.300 89.650 -0.280 12,018 130,236 -1,181
Oct07 070622 93.650 94.080 93.150 93.385 -0.595 3,795 58,725 +704
Dec07 070622 95.100 95.600 94.800 94.930 -0.420 2,266 21,146 +202
Feb08 070622 96.600 96.900 96.250 96.250 -0.450 425 12,057 +98
Apr08 070622 97.550 97.600 97.000 97.050 -0.500 624 4,972 +262
Total Volume and Open Interest 22,247 237,984 -1,166
Feeder Cattle(CME)
Aug07 070622 108.300 108.850 108.100 108.400 +0.300 1,046 16,136 +181
Sep07 070622 108.600 109.050 108.350 108.680 +0.350 191 3,099 +40
Oct07 070622 108.650 108.980 108.400 108.800 +0.400 108 2,162 +4
Nov07 070622 108.350 108.900 108.300 108.430 +0.230 33 560 -3
Jan08 070622 106.600 106.700 106.200 106.600 +0.350 13 428 +4
Mar08 070622 105.700 105.700 105.700 105.700 +0.400 1 65 +1
Apr08 070622 105.700 105.700 105.700 105.700 unch 0 18 +0
Total Volume and Open Interest 1,392 22,468 +227
Lean Hogs(CME)
Jul07 070622 74.650 74.700 73.700 74.035 -0.765 9,824 28,443 -2,973
Aug07 070622 73.500 73.650 72.250 72.385 -1.065 10,446 78,936 +634
Oct07 070622 66.500 66.580 65.400 65.500 -1.035 2,848 37,743 +947
Dec07 070622 63.900 64.050 62.850 63.050 -0.735 1,742 22,261 +443
Feb08 070622 67.200 67.300 66.350 66.830 -0.720 865 7,223 +273
Apr08 070622 69.250 69.400 68.500 69.000 -0.680 486 2,155 +256
May08 070622 73.600 74.000 73.500 73.850 -0.950 18 259 +17
Jun08 070622 75.300 75.350 74.500 74.850 -0.550 233 612 +109
Total Volume and Open Interest 26,480 177,675 -284
Pork Bellies(CME)
Jul07 070622 94.600 94.600 92.035 92.700 -2.335 178 866 -48
Aug07 070622 93.550 93.750 91.550 91.600 -2.150 81 472 +13
Feb08 070622 96.250 96.500 95.300 95.300 -2.300 2 41 +0
Mar08 070622 96.600 96.600 96.600 96.600 -2.000 0 7 +0
May08 070622 98.200 98.200 98.200 98.200 -1.400 0 5 +0
Total Volume and Open Interest 261 1,391 -35
Class III Milk(CME)
Jun07 070622 20.15 20.15 20.15 20.15 +0.10 54 3,917 -1
Jul07 070622 22.00 22.15 22.00 22.15 +0.30 288 4,673 -7
Aug07 070622 20.50 21.10 20.50 21.04 +0.64 321 4,278 +66
Sep07 070622 20.58 20.85 20.58 20.85 +0.56 487 4,417 +158
Oct07 070622 19.25 19.80 19.25 19.80 +0.66 139 3,434 +27
Total Volume and Open Interest 1,621 40,623 +301
Cocoa(NYBOT)
Jul07 070622 1955 1958 1954 1958 +23 36 872 -578
Sep07 070622 1945 1958 1937 1955 +19 4,936 74,403 +35
Dec07 070622 1975 1979 1970 1979 +19 2,322 34,394 +394
Mar08 070622 2003 2003 2003 2003 +19 577 14,219 +83
May08 070622 2017 2017 2017 2017 +19 109 3,449 +104
Jul08 070622 2035 2035 2035 2035 +19 0 2,932 +0
Sep08 070622 2052 2052 2052 2052 +19 26 2,592 +0
Total Volume and Open Interest 8,037 141,925 +64
Coffee "C"(NYBOT)
Jul07 070622 115.50 115.50 113.40 113.60 -0.95 1,248 1,841 -3,699
Sep07 070622 116.90 117.25 114.50 115.40 -1.30 10,227 94,285 -881
Dec07 070622 121.00 121.00 118.50 119.30 -1.25 2,451 24,529 +618
Mar08 070622 123.00 123.20 122.90 122.90 -1.20 724 8,605 +92
May08 070622 125.00 125.05 125.00 125.05 -1.10 712 4,723 +12
Jul08 070622 127.00 127.00 127.00 127.00 -1.10 397 3,412 -10
Total Volume and Open Interest 16,207 149,360 -3,700
Orange Juice(NYBOT)
Jul07 070622 133.25 133.25 124.00 126.75 -6.35 1,356 7,681 -305
Sep07 070622 134.10 134.50 125.75 127.30 -6.70 1,593 13,294 +456
Nov07 070622 134.90 134.90 127.00 129.00 -5.95 353 7,118 +62
Jan08 070622 135.00 135.00 130.00 130.25 -5.70 195 2,972 +68
Mar08 070622 135.00 135.00 131.75 131.75 -5.20 44 1,722 +41
May08 070622 132.00 133.25 132.00 133.25 -4.70 17 124 +17
Total Volume and Open Interest 3,561 33,081 +342
Sugar #11(NYBOT)
Jul07 070622 9.25 9.28 9.13 9.16 +0.03 29,631 65,910 -14,343
Oct07 070622 9.75 9.83 9.64 9.69 +0.09 52,613 378,748 +4,789
Mar08 070622 10.22 10.28 10.11 10.15 +0.06 14,051 92,030 -961
May08 070622 10.22 10.24 10.22 10.24 +0.01 2,084 27,739 +373
Jul08 070622 10.41 10.41 10.40 10.40 +0.01 2,048 36,337 +935
Total Volume and Open Interest 109,057 669,336 -7,293
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070622 21.45 21.45 21.45 21.45 -0.03 181 2,758 +4
Nov07 070622 21.04 21.04 21.04 21.04 unch 0 1,908 +0
Jan08 070622 21.06 21.06 21.06 21.06 +0.03 41 1,960 +41
Mar08 070622 21.18 21.18 21.18 21.18 +0.08 88 1,311 +88
Total Volume and Open Interest 310 8,306 +133
London Cocoa(LCE)
Jul07 070622 1030 1044 1030 1043 +13 2,156 49,594 +385
Sep07 070622 1058 1069 1056 1068 +12 3,820 56,464 -507
Dec07 070622 1054 1065 1054 1064 +9 3,230 38,727 +1,172
Mar08 070622 1060 1065 1057 1065 +9 382 32,124 +85
May08 070622 1063 1072 1063 1072 +9 104 9,581 -75
Jul08 070622 1071 1079 1071 1079 +9 937 5,524 +937
Sep08 070622 1080 1087 1080 1087 +10 0 6,392 +0
Total Volume and Open Interest 10,629 200,404 +1,997
London Coffee(LCE)
Jul07 070622 1913.00 1928.00 1888.00 1904.00 -11.00 5,656 26,024 -2,100
Sep07 070622 1921.00 1945.00 1889.00 1914.00 -15.00 10,085 100,554 +2,826
Nov07 070622 1911.00 1930.00 1879.00 1902.00 -15.00 1,873 38,978 +550
Jan08 070622 1880.00 1886.00 1848.00 1867.00 -14.00 801 12,632 +392
Mar08 070622 1864.00 1868.00 1831.00 1844.00 -18.00 411 2,624 +100
May08 070622 1839.00 1839.00 1839.00 1839.00 -16.00 200 3,211 +153
Total Volume and Open Interest 19,043 185,722 +1,938
London Sugar(LCE)
Aug07 070622 323.50 323.50 319.40 321.50 -0.60 1,931 41,289 -390
Oct07 070622 313.80 316.00 313.10 315.00 +1.80 1,144 17,843 +170
Dec07 070622 307.50 310.40 307.10 309.00 +2.80 257 6,003 +88
Mar08 070622 302.60 306.70 302.10 305.00 +3.10 591 7,580 +175
May08 070622 304.00 305.00 303.90 304.40 +1.30 22 4,433 +19
Total Volume and Open Interest 4,371 84,391 +378
Cotton(NYBOT)
Jul07 070622 56.10 56.20 55.30 55.89 -0.61 6,279 5,084 -3,583
Oct07 070622 59.30 59.40 58.75 59.30 -0.70 1,343 6,786 +659
Dec07 070622 61.30 61.30 60.35 60.97 -0.53 22,891 155,803 +1,962
Mar08 070622 63.50 63.50 63.05 63.35 -0.50 4,096 30,422 +842
May08 070622 63.70 64.70 63.70 64.15 -0.55 174 1,454 +15
Jul08 070622 64.65 65.15 64.60 65.15 -0.55 92 2,875 +9
Total Volume and Open Interest 35,009 205,949 -87
Lumber(CME)
Jul07 070622 283.0 285.9 281.6 283.7 +0.3 361 2,474 -1
Sep07 070622 298.0 300.5 297.1 299.7 +1.7 188 4,048 -5
Nov07 070622 288.0 288.0 287.0 287.5 -1.5 111 1,287 -54
Jan08 070622 296.8 298.4 296.8 297.8 +0.7 0 132 +0
Total Volume and Open Interest 660 7,990 -60
Crude Oil(NYM)
Aug07 070622 68.88 69.40 68.70 69.14 +0.49 228,408 322,922 -9,929
Sep07 070622 69.45 69.85 69.45 69.80 +0.60 88,631 152,582 -381
Oct07 070622 70.14 70.38 70.14 70.35 +0.68 20,833 66,214 -804
Nov07 070622 70.52 70.83 70.52 70.80 +0.72 9,732 42,672 +1,103
Dec07 070622 70.90 71.25 70.90 71.20 +0.76 28,377 169,662 +693
Jan08 070622 71.54 71.54 71.54 71.54 +0.78 4,387 56,879 +3
Feb08 070622 71.81 71.81 71.81 71.81 +0.79 1,852 26,473 +748
Mar08 070622 72.04 72.04 72.04 72.04 +0.80 939 21,572 +228
Apr08 070622 72.23 72.23 72.23 72.23 +0.81 55 26,651 -46
May08 070622 71.57 72.38 71.57 72.38 +0.81 749 23,360 -324
Jun08 070622 72.52 72.52 72.52 72.52 +0.81 5,494 49,599 +1,311
Jul08 070622 72.61 72.61 72.61 72.61 +0.80 189 15,580 -154
Aug08 070622 72.60 72.69 72.60 72.69 +0.80 139 9,147 +76
Sep08 070622 72.75 72.75 72.75 72.75 +0.79 430 20,724 +6
Oct08 070622 72.80 72.80 72.80 72.80 +0.78 2 20,168 -31
Nov08 070622 72.83 72.83 72.83 72.83 +0.77 2,003 12,665 +2,002
Total Volume and Open Interest 402,808 1,416,538 -11,047
Heating Oil(NYM)
Jul07 070622 202.40 204.40 202.40 203.80 +1.33 28,167 29,954 -3,957
Aug07 070622 203.35 204.60 203.35 204.50 +1.20 32,612 68,216 +3,047
Sep07 070622 206.15 206.15 206.15 206.15 +1.20 12,567 37,398 +189
Oct07 070622 207.25 207.75 207.25 207.75 +1.30 3,415 13,597 +961
Nov07 070622 209.60 209.60 209.60 209.60 +1.35 1,271 8,735 +99
Dec07 070622 211.45 211.45 211.45 211.45 +1.40 6,195 30,157 +597
Jan08 070622 213.00 213.00 213.00 213.00 +1.45 1,840 16,168 -508
Feb08 070622 213.85 213.85 213.85 213.85 +1.55 781 9,303 +213
Mar08 070622 211.45 211.45 211.45 211.45 +1.50 961 4,929 -30
Apr08 070622 207.00 207.00 207.00 207.00 +1.45 182 4,146 +55
May08 070622 203.00 203.00 202.55 202.55 +1.40 23 1,712 -1
Jun08 070622 200.15 200.15 200.15 200.15 +1.35 1,530 10,146 +353
Total Volume and Open Interest 89,918 238,552 +1,334
Gasoline(NYMEX)
Jul07 070622 224.25 229.04 223.00 228.66 +3.99 39,445 41,167 -1,903
Aug07 070622 221.30 225.29 219.83 224.76 +3.14 26,447 52,341 +1,907
Sep07 070622 217.46 220.50 215.38 219.96 +2.59 10,098 38,480 +800
Oct07 070622 200.10 203.87 200.10 203.51 +1.89 3,403 14,156 -84
Nov07 070622 196.07 198.00 196.05 197.71 +1.94 1,654 6,755 +89
Dec07 070622 191.75 195.55 191.50 195.21 +1.89 3,175 14,035 +270
Jan08 070622 195.01 196.16 195.00 196.06 +1.94 1,065 6,096 +162
Feb08 070622 197.64 197.96 197.64 197.96 +1.94 24 2,239 +0
Mar08 070622 200.33 200.33 200.33 200.33 +1.96 2 2,864 +2
Apr08 070622 214.33 214.33 214.33 214.33 +1.96 173 3,386 +100
Total Volume and Open Interest 86,142 190,991 +1,498
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070622 228.68 228.68 228.68 228.68 +4.01 0 5 +0
Aug07 070622 224.78 224.78 224.78 224.78 +3.16 0 4 +0
Sep07 070622 219.98 219.98 219.98 219.98 +2.61      
Oct07 070622 203.53 203.53 203.53 203.53 +1.91      
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Jul07 070622 7.280 7.295 7.065 7.130 -0.218 56,585 39,189 -7,243
Aug07 070622 7.430 7.430 7.180 7.260 -0.222 25,827 90,529 +4,629
Sep07 070622 7.510 7.520 7.347 7.347 -0.218 11,011 86,404 -112
Oct07 070622 7.655 7.655 7.480 7.483 -0.217 12,713 61,458 -1,476
Nov07 070622 8.275 8.275 8.230 8.238 -0.179 5,828 31,766 +1,601
Dec07 070622 9.060 9.060 8.900 8.973 -0.164 5,322 43,947 +1,651
Jan08 070622 9.485 9.485 9.343 9.343 -0.157 6,336 40,674 -652
Feb08 070622 9.380 9.380 9.346 9.346 -0.154 1,457 30,394 +821
Mar08 070622 9.255 9.255 9.100 9.136 -0.149 2,541 50,601 -230
Apr08 070622 8.200 8.200 8.106 8.106 -0.079 7,701 34,511 +324
May08 070622 8.070 8.070 8.024 8.024 -0.076 807 19,363 -22
Jun08 070622 8.140 8.140 8.112 8.112 -0.076 270 10,309 +60
Jul08 070622 8.220 8.220 7.135 8.215 -0.076 847 5,664 -45
Aug08 070622 8.290 8.290 8.290 8.290 -0.076 292 8,667 -9
Sep08 070622 8.340 8.340 8.337 8.337 -0.076 20 6,810 +14
Oct08 070622 8.450 8.452 8.450 8.452 -0.076 87 22,676 +102
Total Volume and Open Interest 141,933 802,105 +2,007
Brent Crude Oil(ICE)
Aug07 070622 70.01 71.50 69.61 71.18 +0.96 96,880 0 -136,268
Sep07 070622 71.53 72.29 70.55 71.99 +0.88 66,721 0 -146,285
Oct07 070622 71.87 72.66 70.96 72.42 +0.94 25,183 0 -40,206
Nov07 070622 72.16 72.97 71.51 72.79 +0.98 7,700 0 -25,311
Dec07 070622 72.42 73.31 71.66 73.15 +1.03 13,712 0 -77,565
Jan08 070622 72.47 73.52 72.35 73.50 +1.04 2,257 0 -24,243
Feb08 070622 73.75 73.75 73.75 73.75 +1.07      
Mar08 070622 73.90 73.92 73.86 73.92 +1.09 360 0 -7,856
Apr08 070622 73.98 73.98 73.98 73.98 +1.04      
May08 070622 74.00 74.00 74.00 74.00 +0.98      
Jun08 070622 73.65 74.04 73.64 74.00 +0.92 1,893 0 -19,895
Jul08 070622 74.02 74.02 74.02 74.02 +0.91      
Aug08 070622 74.01 74.01 74.01 74.01 +0.89      
Sep08 070622 74.00 74.00 74.00 74.00 +0.89      
Total Volume and Open Interest 218,654    
Gas Oil(ICE)
Jul07 070622 626.50 633.00 619.00 630.75 -2.00 43,908 0 -69,161
Aug07 070622 629.50 636.25 622.25 634.25 -2.00 35,251 0 -59,959
Sep07 070622 638.00 640.00 626.25 638.25 -1.75 18,004 0 -39,477
Oct07 070622 637.00 643.00 631.00 642.00 -1.75 4,564 0 -13,397
Nov07 070622 638.25 647.00 638.25 646.00 -1.50 1,783 0 -14,180
Dec07 070622 644.50 651.25 638.75 650.25 -1.25 8,027 0 -46,605
Jan08 070622 650.50 658.00 648.00 658.00 -1.00 5,895 0 -28,392
Feb08 070622 659.75 659.75 656.00 656.00 -0.50 629 0 -7,821
Mar08 070622 656.00 656.00 652.75 652.75 -0.25 108 0 -6,280
Apr08 070622 649.50 649.50 649.50 649.50 -0.25      
Total Volume and Open Interest 123,534    
US Dollar Index(NYBOT)
Sep07 070622 82.415 82.500 82.095 82.095 -0.385 1,128 15,441 +36
Dec07 070622 81.950 81.950 81.890 81.890 -0.380 79 2,505 -48
Mar08 070622 82.060 82.060 81.680 81.680 -0.380 227 633 +221
Total Volume and Open Interest 1,434 18,579 +209
Australian Dollar(CME)
Sep07 070622 84.69 84.69 84.48 84.51 +0.01 1,798 121,556 +7,239
Dec07 070622 84.27 84.27 84.27 84.27 +0.01 0 693 +0
Mar08 070622 83.99 83.99 83.99 83.99 +0.01 0 151 +0
Total Volume and Open Interest 1,798 122,408 +7,239
British Pound(CME)
Sep07 070622 199.56 199.76 199.33 199.71 +0.73 6,401 141,431 -1,669
Dec07 070622 199.35 199.35 199.35 199.35 +0.72 1 381 -1
Mar08 070622 198.93 198.93 198.93 198.93 +0.70 0 12 +0
Total Volume and Open Interest 6,402 141,842 -1,670
Canadian Dollar(CME)
Sep07 070622 93.48 93.89 93.48 93.74 +0.60 7,077 131,973 -5,599
Dec07 070622 93.89 93.89 93.89 93.89 +0.59 7 3,171 +15
Mar08 070622 93.99 93.99 93.99 93.99 +0.58 1 513 +0
Jun08 070622 94.09 94.09 94.09 94.09 +0.58 2 271 +0
Total Volume and Open Interest 7,089 136,036 -5,586
Japanese Yen(CME)
Sep07 070622 81.55 81.66 81.43 81.62 -0.13 1,617 302,369 -1,586
Dec07 070622 82.52 82.54 82.52 82.54 -0.13 0 9,156 +8
Mar08 070622 83.44 83.44 83.44 83.44 -0.13 0 23 +10
Total Volume and Open Interest 1,617 326,913 -1,568
Swiss Franc(CME)
Jun07 070618 80.61 80.62 80.61 80.62 +0.14 1,043 70,276 +70,276
Sep07 070622 81.66 81.90 81.66 81.86 +0.79 925 112,310 +7,657
Dec07 070622 82.36 82.36 82.36 82.36 +0.78 0 52 +0
Total Volume and Open Interest 925 112,369 +7,657
EuroFX(CME)
Sep07 070622 134.94 135.06 134.60 135.03 +0.76 4,492 188,067 +4,394
Dec07 070622 135.29 135.36 135.29 135.36 +0.76 0 1,314 +6
Mar08 070622 4.55 4.55 4.55 4.55 +0.75 0 77 +3
Total Volume and Open Interest 4,495 189,506 +4,407
Mexican Peso(CME)
Jul07 070622 9215.0 9215.0 9212.0 9212.0 -33.0 0 56 +0
Aug07 070622 9197.0 9197.0 9195.0 9195.0 -32.0 0 3 +0
Total Volume and Open Interest 2,831 99,807 -3,413
30-Year T-Bonds(CBOT)
Sep07 070622 105~29 106~16 105~21 106~12 +0~08 467,001 987,620 -1,970
Dec07 070622 105~24 106~04 105~17 106~04 +0~08 331 1,371 +134
Mar08 070622 106~01 106~01 106~01 106~01 +0~08 0 98 +0
Total Volume and Open Interest 467,332 989,091 -13,149
10-Year T-Notes(CBOT)
Sep07 070622 104~200 105~015 104~160 104~310 +0~070 1,457,766 2,848,804 -44,694
Dec07 070622 104~115 104~220 104~075 104~215 +0~065 1,219 27,798 -50
Total Volume and Open Interest 1,458,985 2,878,002 -47,573
5-Year T-Notes(CBOT)
Sep07 070622 103~160 103~235 103~140 103~225 +0~055 528,480 0 +0
Dec07 070622 103~220 103~220 103~220 103~220 +0~050 2,650 18,226 +2,500
Total Volume and Open Interest 532,137 21,803 +6,077
2 Year T-Notes(CBOT)
Sep07 070622 101~086 101~096 101~082 101~096 +0~010 11,998 958,031 +19,248
Total Volume and Open Interest 13,811 960,454 +18,334
Eurodollars(CME)
Sep07 070622 94.660 94.675 94.660 94.670 +0.015 13,435 1,529,473 -22,933
Dec07 070622 94.670 94.710 94.665 94.710 +0.045 14,113 1,754,065 +7,026
Mar08 070622 94.695 94.750 94.680 94.745 +0.050 14,887 1,581,610 +34,008
Jun08 070622 94.700 94.770 94.690 94.765 +0.055 17,894 1,453,236 +12,212
Sep08 070622 94.675 94.760 94.665 94.745 +0.050 15,467 1,037,689 +1,223
Dec08 070622 94.635 94.710 94.625 94.710 +0.045 14,237 802,943 +17,277
Mar09 070622 94.590 94.670 94.590 94.670 +0.040 13,147 537,000 -2,305
Jun09 070622 94.555 94.625 94.540 94.620 +0.035 9,442 381,326 +6,127
Sep09 070622 94.490 94.570 94.490 94.565 +0.030 14,534 289,314 +4,549
Dec09 070622 94.440 94.515 94.440 94.510 +0.025 11,165 194,266 +9,397
Mar10 070622 94.400 94.480 94.400 94.475 +0.025 9,494 152,831 -1,036
Jun10 070622 94.365 94.440 94.355 94.430 +0.020 8,866 103,892 +3,380
Sep10 070622 94.325 94.400 94.315 94.395 +0.025 1,566 84,834 -386
Dec10 070622 94.275 94.355 94.265 94.345 +0.025 1,834 106,418 +318
Mar11 070622 94.250 94.325 94.240 94.320 +0.025 2,150 92,586 -285
Jun11 070622 94.215 94.290 94.205 94.285 +0.025 2,726 90,502 +1,126
Sep11 070622 94.195 94.260 94.190 94.255 +0.025 2,057 61,931 -511
Dec11 070622 94.135 94.220 94.135 94.215 +0.025 1,881 46,940 +1,208
Total Volume and Open Interest 174,020 10,509,539 +74,171
3-Mth Euro-Yen(CME)
Jun07 070618 99.30 99.30 99.30 99.30 -0.01 6,752 29,401 +29,401
Sep07 070622 99.12 99.12 99.11 99.12 +0.02 420 12,247 +469
Dec07 070622 98.99 98.99 98.99 98.99 +0.01 52 11,966 +55
Mar08 070622 98.88 98.88 98.88 98.88 +0.02 760 6,671 +352
Jun08 070622 98.77 98.77 98.77 98.77 +0.01 0 3,397 +68
Sep08 070622 98.68 98.68 98.68 98.68 +0.02 0 3,679 +41
Dec08 070622 98.58 98.58 98.58 98.58 +0.02 15 884 -35
Mar09 070622 98.48 98.48 98.48 98.48 +0.02 0 9 +0
Jun09 070622 98.40 98.40 98.40 98.40 +0.01      
Sep09 070622 98.31 98.31 98.31 98.31 +0.01 10 0 +0
Total Volume and Open Interest 1,257 38,853 +950
3-Mth Euro-Yen(SGX)
Sep07 070622 99.10 99.11 99.10 99.11 +0.01 982 65,769 +962
Dec07 070622 98.98 98.99 98.97 98.98 unch 380 59,212 -863
Mar08 070622 98.86 98.87 98.85 98.86 +0.00 302 42,462 -75
Jun08 070622 98.75 98.77 98.75 98.76 +0.01 670 22,622 +72
Sep08 070622 98.65 98.68 98.65 98.67 +0.01 351 13,100 +443
Dec08 070622 98.58 98.58 98.57 98.57 +0.01 80 2,958 +144
Mar09 070622 98.47 98.47 98.47 98.47 +0.01 0 4,233 +0
Jun09 070622 98.39 98.39 98.39 98.39 +0.01 0 368 +0
Total Volume and Open Interest 2,765 212,524 +683
Japanese Gov't Bonds(SGX)
Sep07 070620 131.60 131.84 131.55 131.84 +0.41 3,175 45,258 +2,729
Dec07 070622 131.75 131.75 131.75 131.75 +0.37 0 1 +0
Mar08 070622 131.75 131.75 131.75 131.75 +0.37      
Total Volume and Open Interest 2,437 45,481 -985
Euro-Bund(EUREX)
Sep07 070622 110.06 110.38 109.93 110.09 -0.10 2,083,649 1,710,923 +26,970
Dec07 070622 109.61 109.98 109.61 109.70 -0.10 363 12,400 +201
Mar08 070622 109.51 109.51 109.51 109.51 -0.09 659 0 +0
Total Volume and Open Interest 2,084,671 1,723,323 +27,171
Euro-Bobl(EUREX)
Sep07 070622 105.78 106.03 105.74 105.84 -0.01 1,125,886 1,288,505 +27,586
Dec07 070622 105.64 105.64 105.64 105.64 -0.01 1 1 +0
Mar08 070622 105.54 105.54 105.54 105.54 -0.01      
Total Volume and Open Interest 1,125,887 1,288,506 +27,586
3-Mth Euribor(EUREX)
Jun07 070615 95.850 95.850 95.845 95.850 +0.005 1,729 30,249 -1,060
Sep07 070622 95.645 95.650 95.645 95.645 +0.005 650 20,815 +125
Dec07 070622 95.460 95.465 95.445 95.455 +0.010 1,139 10,017 +114
Total Volume and Open Interest 2,701 47,311 +675
Long Gilt(LIFFE)
Jun07 070622 103~21 103~21 103~11 103~12 -0~07 1,078 101,260 +20
Sep07 070622 103~13 103~19 103~09 103~11 -0~04 97,625 408,487 -7,694
Total Volume and Open Interest 98,703 509,747 -7,674
3-Mth Short Sterling(LIFFE)
Sep07 070622 93.83 93.83 93.83 93.83 +0.01 92,426 592,719 +1,168
Dec07 070622 93.74 93.74 93.74 93.74 +0.01 134,861 665,881 -9,340
Mar08 070622 93.69 93.69 93.69 93.69 +0.01 150,344 512,943 +13,716
Jun08 070622 93.68 93.68 93.68 93.68 +0.01 111,599 468,633 -3,636
Sep08 070622 93.69 93.69 93.69 93.69 +0.02 70,383 325,269 +1,205
Dec08 070622 93.70 93.70 93.70 93.70 +0.02 54,444 206,899 -3,367
Total Volume and Open Interest 672,388 3,024,673 -777,194
3-Mth Euribor(LIFFE)
Sep07 070622 95.640 95.655 95.635 95.650 +0.010 104,167 995,881 -9,180
Dec07 070622 95.440 95.475 95.435 95.455 +0.005 197,395 881,124 +5,555
Mar08 070622 95.320 95.370 95.315 95.345 +0.010 198,381 655,201 -1,664
Total Volume and Open Interest 1,014,164 4,225,311 +3,864
3-Mth Aus T-Bills(SFE)
Sep07 070622 93.42 93.43 93.42 93.43 +0.01 13,036 423,553 +6,339
Dec07 070622 93.25 93.26 93.25 93.26 +0.01 11,238 238,552 +7,453
Mar08 070622 93.14 93.17 93.14 93.17 +0.02 6,075 129,060 +5,335
Jun08 070622 93.09 93.11 93.08 93.11 +0.01 1,662 83,036 +5,715
Sep08 070622 93.07 93.08 93.07 93.08 +0.01 515 46,883 +989
Dec08 070622 93.05 93.06 93.04 93.06 +0.01 244 38,447 -135
Mar09 070622 93.03 93.05 93.03 93.05 +0.02 1,100 23,293 +532
Jun09 070622 93.03 93.04 93.01 93.04 +0.01 205 10,279 +120
Sep09 070622 93.02 93.03 93.02 93.03 +0.02 6 1,118 +86
Dec09 070622 93.03 93.03 93.03 93.03 +0.02 0 793 +0
Total Volume and Open Interest 34,081 995,195 +26,434
10-Year Aus T-Bonds(SFE)
Sep07 070622 93.72 93.75 93.70 93.74 unch 61,514 537,964 +29,931
Dec07 070622 93.74 93.74 93.74 93.74 unch      
Total Volume and Open Interest 61,514 537,964 +29,931
3-Year Aus T-Bonds(SFE)
Sep07 070622 93.55 93.56 93.54 93.56 +0.00 83,064 592,671 +21,322
Dec07 070622 93.56 93.56 93.56 93.56 +0.00      
Total Volume and Open Interest 83,064 592,671 +21,322
Gold(CMX)
Jun07 070622 653.5 653.5 653.5 653.5 +2.9 6 355 -10
Aug07 070622 658.5 659.5 654.0 657.0 +2.8 77,890 195,639 +5,451
Oct07 070622 663.1 663.1 663.1 663.1 +2.8 2,523 25,750 +555
Dec07 070622 670.0 670.0 667.0 669.3 +2.8 4,749 77,875 -942
Feb08 070622 675.4 675.4 675.4 675.4 +2.8 237 12,720 +199
Apr08 070622 681.4 681.4 681.4 681.4 +2.8 266 17,981 +220
Jun08 070622 687.6 687.6 687.6 687.6 +2.8 353 17,145 +7
Aug08 070622 693.8 693.8 693.8 693.8 +2.8 10 1,293 +0
Oct08 070622 700.0 700.0 700.0 700.0 +2.8 1 1,039 +0
Dec08 070622 706.2 706.2 706.2 706.2 +2.8 107 23,431 +100
Feb09 070622 712.5 712.5 712.5 712.5 +2.8 150 12,083 +150
Apr09 070622 718.7 718.7 718.7 718.7 +2.8 100 1,510 +0
Total Volume and Open Interest 86,765 416,615 +5,879
Silver(CMX)
Jul07 070622 1317.0 1318.0 1299.0 1302.0 -7.0 29,017 47,057 -3,063
Sep07 070622 1330.0 1330.0 1313.0 1314.9 -7.0 8,063 35,114 +2,362
Dec07 070622 1346.0 1346.0 1332.0 1333.1 -6.9 921 20,881 +327
Mar08 070622 1350.6 1350.6 1350.6 1350.6 -6.8 12 4,371 +7
May08 070622 1361.6 1361.6 1361.6 1361.6 -6.7 100 3,554 +0
Jul08 070622 1372.9 1372.9 1372.9 1372.9 -6.7 22 1,968 +20
Sep08 070622 1384.2 1384.2 1384.2 1384.2 -6.7 50 526 +0
Total Volume and Open Interest 38,437 123,980 -278
Platinum(NYM)
Jul07 070622 1300.5 1310.2 1300.5 1308.0 +9.0 2,288 9,548 -1,468
Oct07 070622 1315.0 1317.0 1308.0 1316.5 +9.0 1,052 5,954 +545
Jan08 070622 1321.5 1321.5 1321.5 1321.5 +9.0 1 12 +0
Total Volume and Open Interest 3,341 15,514 -923
Palladium(NYME)
Jun07 070622 377.85 377.85 377.85 377.85 +2.75 2 2 -6
Sep07 070622 383.00 383.00 380.00 381.95 +2.60 542 18,568 -49
Dec07 070622 386.00 386.55 385.00 386.55 +2.60 6 474 +6
Total Volume and Open Interest 550 19,065 -49
Copper(CMX)
Jul07 070622 339.70 342.50 337.30 338.20 -2.10 8,840 14,703 -1,502
Sep07 070622 340.25 342.00 337.80 338.35 -1.90 5,984 43,223 +1,447
Dec07 070622 335.00 336.50 333.85 333.85 -1.45 1,280 11,638 +683
Mar08 070622 330.00 330.00 327.25 327.25 -1.05 5 1,360 +3
May08 070622 321.85 321.85 321.85 321.85 -0.95 4 163 +0
Total Volume and Open Interest 16,758 79,653 +775
Aluminum(CMX)
Jun07 070622 117.40 117.40 117.40 117.40 -0.75 0 2 +0
Jul07 070622 117.60 117.60 117.60 117.60 -0.75 1 54 +0
Aug07 070622 117.80 117.80 117.80 117.80 -0.75 40 40 +0
Sep07 070622 118.00 118.00 118.00 118.00 -0.75 40 40 +0
Oct07 070622 118.20 118.20 118.20 118.20 -0.75 40 40 +0
Nov07 070622 118.40 118.40 118.40 118.40 -0.75 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 070622 13615 13635 13471 13506 -154 5,959 32,244 +577
Dec07 070622 13710 13710 13611 13611 -154 1 30 +0
Mar08 070622 13726 13726 13726 13726 -154      
Total Volume and Open Interest 5,960 32,274 +577
S & P 500(CME)
Sep07 070622 1530.50 1532.80 1513.50 1520.50 -15.30 31,635 581,928 -2,422
Dec07 070622 1541.50 1541.50 1528.50 1533.40 -15.70 253 9,707 +164
Mar08 070622 1546.20 1546.20 1546.20 1546.20 -15.90 0 5,634 +0
Jun08 070622 248.98 248.98 248.98 248.98 -15.90 1 203 +1
Total Volume and Open Interest 31,889 597,486 -2,257
S & P 500 E-Mini(Globex)
Sep07 070622 1535.50 1536.00 1513.50 1520.50 -15.25 1,918,580 1,569,497 -33,271
Dec07 070622 1542.00 1548.50 1527.00 1533.50 -15.50 882 846 -3
Total Volume and Open Interest 1,919,462 1,570,343 -33,274
NASDAQ 100(CME)
Sep07 070622 1960.50 1964.00 1940.00 1948.00 -17.80 5,480 53,886 +1,979
Dec07 070622 1970.80 1970.80 1970.80 1970.80 -16.50 0 31 +0
Mar08 070622 1993.50 1993.50 1993.50 1993.50 -15.30      
Total Volume and Open Interest 5,480 53,917 +1,979
NASDAQ 100 E-Mini(Globex)
Sep07 070622 1965.80 1966.50 1940.30 1948.00 -17.80 436,866 381,710 +22,938
Dec07 070622 1970.80 1985.50 1964.80 1970.80 -16.50 30 71 +11
Total Volume and Open Interest 436,896 381,781 +22,949
S & P Midcap 400(CME)
Sep07 070622 913.00 913.00 903.25 909.60 -6.30 60 6,843 -35
Dec07 070622 919.10 919.10 919.10 919.10 -6.30      
Mar08 070622 928.80 928.80 928.80 928.80 -6.30      
Total Volume and Open Interest 60 6,843 -35
Russell 2000(CME)
Sep07 070622 844.75 846.25 835.00 840.60 -6.60 1,548 31,334 +593
Dec07 070622 847.60 847.60 847.60 847.60 -6.60 0 6 +0
Mar08 070622 855.40 855.40 855.40 855.40 -6.60      
Total Volume and Open Interest 1,548 31,340 +593
Russell 2000 E-Mini(Globex)
Jun07 070615 838.20 853.45 838.10 853.45 +14.95 39,871 0 -239,418
Sep07 070622 846.70 847.10 834.60 840.60 -6.60 281,595 515,269 -743
Dec07 070622 852.20 853.30 841.90 847.60 -6.60 77 52 +4
Total Volume and Open Interest 281,672 515,321 -739
Value Line(KCBT)
Sep07 070622 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070622 18165 18185 17970 18045 -180      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070622 18200 18225 18110 18220 -10 70,362 238,017 +5,304
Dec07 070622 18150 18185 18100 18165 -55 0 206 +0
Mar08 070622 18195 18195 18195 18195 -50      
Total Volume and Open Interest 70,368 238,286 +5,309
CAC 40(EURONEXT)
Jun07 070615 6066.0 6122.5 6058.0 6100.0 +51.0 194,222 0 -612,493
Jul07 070622 6059.0 6072.0 5971.0 6038.0 -6.5 167,734 400,833 +41,584
Aug07 070622 6072.5 6074.5 6045.5 6057.0 -6.5 39 254 +28
Total Volume and Open Interest 168,875 437,001 +42,286
Hang Seng Index(HKFE)
Jun07 070622 21934 22015 21782 22014 +97 71,146 133,808 +3,850
Jul07 070622 21998 22091 21860 22085 +89 4,314 7,642 +1,403
Total Volume and Open Interest 75,875 144,424 +5,196
DAX(EUREX)
Sep07 070622 8087.0 8095.0 7949.5 8024.5 -34.5 290,381 326,674 +1,402
Dec07 070622 8172.5 8179.5 8041.5 8112.0 -35.0 381 13,228 -188
Mar08 070622 8266.5 8266.5 8151.0 8203.5 -35.0 94 147 +31
Total Volume and Open Interest 290,856 340,049 +1,245
FT-SE 100(EURONEXT)
Sep07 070622 6653.50 6653.50 6560.50 6606.50 -47.50 122,217 518,551 -14,696
Dec07 070622 6711.50 6713.00 6640.50 6669.50 -47.00 22 7,004 +13
Mar08 070622 6703.50 6703.50 6692.50 6692.50 -47.50 3 46 +3
Total Volume and Open Interest 122,242 525,601 -14,680
SPI 200(SFE)
Jun07 070621 6374.0 6400.0 6362.0 6398.0 -11.0 120,713 157,704 -109,818
Sep07 070622 6392.0 6399.0 6352.0 6397.0 +5.0 22,264 323,540 +15,046
Dec07 070622 6440.0 6440.0 6401.0 6401.0 -37.0 79 3,550 +31
Total Volume and Open Interest 27,134 421,922 -50,131
GSCI(CME)
Jul07 070622 489.30 490.75 489.10 489.30 -0.20 188 20,050 -29
Aug07 070622 491.50 491.50 491.50 491.50 +0.50 0 231 +0
Sep07 070622 494.50 494.50 494.50 494.50 +0.50      
Total Volume and Open Interest 188 20,281 -29
Reuters CRB Index(NYBOT)
Aug07 070622 422.00 423.00 415.50 415.50 -4.00 12 500 +0
Nov07 070622 425.50 425.50 421.50 421.50 -4.00 0 823 +0
Jan08 070622 428.50 428.50 424.50 424.50 -4.00 0 15 +2
Total Volume and Open Interest 12 1,338 +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