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 July 06, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070706 860.50 866.00 859.00 864.75 +10.25 11,325 10,229 -720
Aug07 070706 865.50 871.50 863.50 869.25 +9.25 5,647 51,942 -217
Sep07 070706 876.00 881.00 873.00 879.25 +9.50 817 26,517 +194
Nov07 070706 892.00 899.00 889.50 896.00 +9.50 21,134 305,794 +2,508
Jan08 070706 904.50 911.00 902.00 908.00 +9.00 1,265 23,114 +806
Mar08 070706 909.00 920.00 909.00 915.50 +9.50 804 16,378 +69
May08 070706 913.50 922.00 913.50 920.25 +10.75 694 20,343 -80
Total Volume and Open Interest 45,374 534,106 +1,190
Soybean Meal(CBOT)
Jul07 070706 234.70 235.80 233.90 233.90 +1.00 1,025 4,068 -229
Aug07 070706 236.00 237.00 234.80 235.10 +1.00 5,445 40,363 +1,197
Sep07 070706 238.60 239.60 237.80 238.50 +1.10 2,238 24,922 +897
Oct07 070706 241.00 241.70 240.50 240.50 +1.00 647 10,982 -382
Dec07 070706 244.50 246.00 243.30 243.60 +0.70 5,044 90,007 +1,403
Jan08 070706 245.50 247.00 244.80 245.20 +0.80 1,051 8,759 -222
Mar08 070706 247.50 249.00 247.50 248.20 +1.70 463 8,396 +65
May08 070706 249.00 250.00 248.00 248.60 +1.60 463 7,272 -221
Total Volume and Open Interest 16,658 209,813 +2,887
Soybean Oil(CBOT)
Jul07 070706 37.00 37.20 36.98 37.13 +0.45 3,101 5,561 -1,384
Aug07 070706 37.20 37.41 37.18 37.33 +0.42 9,560 55,227 -1,758
Sep07 070706 37.62 37.70 37.48 37.61 +0.42 1,330 23,433 +137
Oct07 070706 37.70 37.95 37.70 37.83 +0.38 581 11,110 +144
Dec07 070706 38.20 38.45 38.15 38.28 +0.39 5,884 151,274 +1,149
Jan08 070706 38.67 38.67 38.60 38.60 +0.40 245 11,559 -34
Mar08 070706 38.80 38.85 38.79 38.79 +0.42 93 6,283 +20
May08 070706 38.92 39.00 38.88 38.91 +0.36 672 6,758 +2
Total Volume and Open Interest 23,072 286,702 -1,252
Canola(WCE)
Jul07 070706 384.3 384.3 384.3 384.3 +4.9 100 153 -151
Total Volume and Open Interest 4,784 115,512 -1,235
Corn(CBOT)
Jul07 070706 329.00 334.50 328.00 334.50 +10.50 5,789 6,832 -4,062
Sep07 070706 336.00 342.50 335.50 341.50 +9.00 15,348 365,368 -2,013
Dec07 070706 347.00 352.50 345.00 352.00 +9.50 18,359 519,169 +1,382
Mar08 070706 360.25 366.00 359.50 365.25 +8.75 1,010 69,557 +851
May08 070706 371.50 375.75 369.75 375.50 +8.75 1,147 21,042 +443
Jul08 070706 379.00 384.50 377.25 384.25 +9.50 756 46,121 -442
Total Volume and Open Interest 44,774 1,186,783 -3,405
Wheat(CBOT)
Jul07 070706 593.50 600.50 590.50 600.50 +9.50 1,170 2,251 -664
Sep07 070706 606.50 613.00 600.50 610.00 +6.00 11,198 212,130 +862
Dec07 070706 616.00 624.00 611.50 622.50 +6.50 8,631 118,321 +2,835
Mar08 070706 617.00 627.00 615.00 626.00 +7.00 548 8,573 +278
May08 070706 604.00 614.00 604.00 614.00 +7.00 39 1,059 +17
Total Volume and Open Interest 22,567 391,496 +3,527
Wheat(KCBT)
Jul07 070706 603.50 611.00 601.00 611.00 +7.50 540 2,481 -289
Sep07 070706 598.00 606.00 596.00 602.50 +3.50 13,480 81,130 +2,583
Dec07 070706 612.00 619.00 610.00 617.00 +6.00 3,193 34,861 +142
Mar08 070706 619.00 624.00 616.00 624.00 +4.50 186 3,183 +82
May08 070706 603.00 603.00 603.00 603.00 +1.00 2 12 +1
Total Volume and Open Interest 17,578 131,369 +2,514
Wheat(MGE)
Jul07 070706 626.00 626.00 625.00 625.00 +10.00 102 360 -2
Sep07 070706 616.00 620.00 613.50 619.25 +4.25 2,704 21,891 -91
Dec07 070706 625.00 628.00 622.50 628.00 +7.00 1,088 24,159 -207
Mar08 070706 630.00 637.00 628.50 634.00 +6.50 86 2,008 +6
May08 070706 637.00 637.00 637.00 637.00 +9.00 3 55 +0
Total Volume and Open Interest 4,007 50,244 -278
Oats(CBOT)
Jul07 070706 286.25 286.25 284.00 284.00 -2.25 4 123 +0
Sep07 070706 268.00 268.50 264.75 267.25 unch 115 4,018 +52
Dec07 070706 271.00 271.00 266.50 271.00 +2.00 331 10,464 +62
Mar08 070706 275.00 275.00 275.00 275.00 unch 1 669 +5
Total Volume and Open Interest 451 15,301 +119
Rough Rice(CBOT)
Jul07 070706 10.30 10.31 10.30 10.31 +0.01 0 265 -35
Sep07 070706 10.60 10.61 10.57 10.59 -0.02 92 6,282 +38
Nov07 070706 10.90 10.92 10.87 10.90 -0.01 24 7,194 -4
Jan08 070706 11.19 11.19 11.19 11.19 -0.01 0 883 +0
Total Volume and Open Interest 116 14,891 -1
Live Cattle(CME)
Aug07 070706 90.900 92.750 90.900 92.500 +1.800 13,396 108,908 -2,421
Oct07 070706 95.500 96.980 95.500 96.900 +1.515 9,344 66,972 +1,973
Dec07 070706 96.150 97.430 96.150 97.385 +1.250 3,729 23,265 +536
Feb08 070706 97.150 98.500 97.150 98.450 +1.250 398 12,908 +189
Apr08 070706 98.000 99.480 98.000 99.480 +1.400 201 5,771 +124
Jun08 070706 94.300 94.900 94.100 94.850 +0.400 72 2,382 +41
Total Volume and Open Interest 27,198 220,681 +444
Feeder Cattle(CME)
Aug07 070706 112.550 114.900 112.285 114.700 +2.520 1,805 14,348 -494
Sep07 070706 113.430 115.550 113.200 115.285 +2.135 611 4,653 -19
Oct07 070706 113.350 115.500 113.100 115.400 +2.250 349 2,564 +83
Nov07 070706 113.150 115.000 113.150 115.000 +1.650 78 771 +30
Jan08 070706 111.450 113.800 111.250 113.750 +1.900 69 703 +33
Mar08 070706 109.600 111.700 109.500 111.700 +1.800 5 76 +1
Apr08 070706 109.400 110.900 109.400 110.900 +1.900 4 30 +3
Total Volume and Open Interest 2,921 23,147 -363
Lean Hogs(CME)
Jul07 070706 72.150 72.600 71.000 71.330 -0.805 4,281 10,466 -1,220
Aug07 070706 70.650 70.850 69.800 70.100 -0.500 9,144 70,780 -1,112
Oct07 070706 64.900 65.100 64.250 64.750 -0.150 7,677 43,411 +999
Dec07 070706 63.000 63.000 62.200 62.550 -0.380 3,381 28,259 +990
Feb08 070706 66.100 66.200 65.600 66.080 -0.055 1,017 9,766 +90
Apr08 070706 68.200 68.600 67.725 68.430 +0.130 258 5,088 +203
May08 070706 73.000 73.475 73.000 73.430 unch 40 450 +22
Jun08 070706 74.800 74.950 74.200 74.850 +0.150 230 1,234 +150
Total Volume and Open Interest 26,106 169,601 +165
Pork Bellies(CME)
Jul07 070706 91.200 91.400 87.800 88.535 -2.265 273 356 -127
Aug07 070706 90.300 91.000 88.100 88.385 -1.795 477 853 +184
Feb08 070706 91.350 91.500 89.250 89.250 -1.450 19 45 +7
Mar08 070706 89.500 89.500 89.500 89.500 unch 0 7 +0
May08 070706 90.500 90.500 90.500 90.500 unch 0 5 +0
Total Volume and Open Interest 769 1,266 +64
Class III Milk(CME)
Jul07 070706 21.00 21.10 20.95 20.95 -0.20 87 4,614 -39
Aug07 070706 19.40 19.50 19.35 19.45 -0.15 130 4,526 +5
Sep07 070706 19.20 19.51 19.17 19.50 -0.01 146 4,585 -54
Oct07 070706 17.95 18.15 17.90 18.12 -0.06 80 3,506 -3
Nov07 070706 16.80 17.00 16.75 16.95 +0.02 82 3,107 -9
Total Volume and Open Interest 687 37,314 -78
Cocoa(NYBOT)
Jul07 070706 2140 2140 2119 2128 +12 12 261 -15
Sep07 070706 2135 2135 2103 2123 +7 9,801 93,702 +2,610
Dec07 070706 2144 2150 2142 2145 +7 3,524 41,156 +1,267
Mar08 070706 2167 2167 2167 2167 +7 673 16,658 +347
May08 070706 2179 2179 2179 2179 +7 65 3,677 +2
Jul08 070706 2195 2195 2195 2195 +7 28 2,949 +8
Sep08 070706 2211 2211 2211 2211 +7 163 3,435 +156
Total Volume and Open Interest 14,569 171,382 +4,428
Coffee "C"(NYBOT)
Jul07 070706 107.40 108.25 107.25 107.25 -1.05 64 119 -44
Sep07 070706 109.95 110.15 108.70 109.75 -0.65 9,341 98,079 +978
Dec07 070706 114.00 114.00 113.00 113.80 -0.60 2,592 29,812 +1,016
Mar08 070706 117.50 117.50 117.50 117.50 -0.55 780 10,761 +448
May08 070706 119.45 119.70 119.45 119.70 -0.45 1,412 4,892 +110
Jul08 070706 121.75 121.75 121.75 121.75 -0.40 205 3,719 -26
Total Volume and Open Interest 15,189 161,039 +2,539
Orange Juice(NYBOT)
Jul07 070706 131.40 131.40 131.40 131.40 +1.30 365 1,056 -336
Sep07 070706 128.75 131.80 128.75 130.40 +1.15 1,122 15,462 -20
Nov07 070706 130.00 132.50 130.00 131.55 +1.15 214 7,089 +32
Jan08 070706 132.50 132.55 132.50 132.55 +1.15 14 3,275 +0
Mar08 070706 134.00 134.00 133.50 133.55 +1.15 28 1,785 +0
May08 070706 135.00 135.00 134.50 134.55 +1.15 41 290 +27
Total Volume and Open Interest 1,939 29,627 -152
Sugar #11(NYBOT)
Oct07 070706 9.68 9.78 9.47 9.54 -0.01 42,001 409,354 -1,620
Mar08 070706 10.09 10.20 9.96 10.00 unch 9,933 103,091 +524
May08 070706 10.23 10.26 10.14 10.18 +0.04 3,397 28,500 +117
Jul08 070706 10.40 10.42 10.36 10.37 +0.04 1,424 37,145 +93
Oct08 070706 10.63 10.63 10.63 10.63 +0.02 1,181 34,428 -38
Total Volume and Open Interest 58,843 652,613 -755
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070706 22.49 22.65 22.49 22.62 +0.12 389 3,188 +16
Nov07 070706 21.25 21.25 21.25 21.25 +0.05 91 1,952 -14
Jan08 070706 21.05 21.05 21.05 21.05 +0.02 384 1,952 +83
Mar08 070706 21.15 21.15 21.15 21.15 +0.02 205 1,731 +200
Total Volume and Open Interest 1,069 9,231 +285
London Cocoa(LCE)
Jul07 070706 1101 1112 1099 1107 +7 1,533 41,103 -1,054
Sep07 070706 1138 1146 1133 1141 +6 7,337 67,249 +342
Dec07 070706 1139 1147 1133 1140 +5 3,721 40,607 +1,180
Mar08 070706 1135 1142 1134 1139 +6 913 33,627 +580
May08 070706 1145 1149 1145 1146 +6 548 10,174 +343
Jul08 070706 1149 1156 1144 1153 +6 1,243 6,364 +113
Sep08 070706 1164 1164 1152 1161 +6 499 7,510 +239
Total Volume and Open Interest 15,936 209,254 +1,862
London Coffee(LCE)
Jul07 070706 1898.00 1900.00 1868.00 1882.00 -11.00 708 2,505 -544
Sep07 070706 1914.00 1919.00 1880.00 1897.00 -18.00 6,062 110,769 +952
Nov07 070706 1900.00 1905.00 1870.00 1882.00 -19.00 1,712 44,392 +892
Jan08 070706 1861.00 1861.00 1830.00 1840.00 -25.00 219 14,800 +456
Mar08 070706 1838.00 1838.00 1799.00 1815.00 -25.00 381 3,093 +290
May08 070706 1797.00 1816.00 1797.00 1808.00 -27.00 72 3,566 +111
Total Volume and Open Interest 9,181 180,852 +2,184
London Sugar(LCE)
Aug07 070706 327.10 327.20 318.50 325.00 -0.50 8,205 21,397 -7,790
Oct07 070706 313.10 313.50 308.50 312.00 unch 7,446 21,147 +1,679
Dec07 070706 307.00 308.80 304.40 307.80 +0.50 583 6,192 +92
Mar08 070706 304.00 305.40 301.00 304.40 +1.20 641 8,647 +253
May08 070706 303.90 305.30 303.90 304.40 +0.70 94 4,685 +38
Total Volume and Open Interest 17,180 70,157 -5,636
Cotton(NYBOT)
Jul07 070706 60.00 60.00 60.00 60.00 +0.75 8 15 -17
Oct07 070706 62.60 62.90 62.20 62.73 +0.73 346 7,249 +8
Dec07 070706 64.75 64.90 64.10 64.63 +0.74 6,478 160,961 +842
Mar08 070706 67.50 67.50 66.95 67.50 +0.87 916 31,371 +119
May08 070706 67.85 68.00 67.75 68.00 +0.70 173 1,970 +138
Jul08 070706 68.00 68.60 68.00 68.50 +0.55 26 3,379 -3
Total Volume and Open Interest 8,197 209,903 +1,276
Lumber(CME)
Jul07 070706 282.0 288.8 281.7 288.5 +3.9 517 1,030 -113
Sep07 070706 303.4 313.7 302.8 308.6 +4.5 803 4,931 +137
Nov07 070706 293.0 301.9 293.0 297.7 +5.0 199 1,313 -57
Jan08 070706 303.8 306.0 303.8 304.5 +6.4 5 126 +1
Total Volume and Open Interest 1,524 7,452 -32
Crude Oil(NYM)
Aug07 070706 72.40 72.92 72.24 72.81 +1.00 226,307 261,619 -4,051
Sep07 070706 72.55 73.18 72.55 73.15 +1.00 108,943 216,374 +15,303
Oct07 070706 72.50 73.10 72.50 73.08 +0.83 37,929 77,962 +759
Nov07 070706 72.47 73.09 72.47 73.09 +0.67 11,934 47,802 +1,460
Dec07 070706 72.80 73.12 72.67 73.12 +0.54 40,742 184,862 +6,477
Jan08 070706 72.77 73.20 72.75 73.20 +0.44 4,164 58,365 -583
Feb08 070706 73.28 73.28 73.28 73.28 +0.39 919 27,797 +11
Mar08 070706 73.36 73.36 73.36 73.36 +0.34 926 28,112 +45
Apr08 070706 73.15 73.43 73.15 73.43 +0.29 547 41,329 +106
May08 070706 73.50 73.50 73.50 73.50 +0.26 407 27,069 +223
Jun08 070706 73.57 73.57 73.57 73.57 +0.23 2,421 46,306 +392
Jul08 070706 73.58 73.62 73.15 73.62 +0.22 166 16,592 -21
Aug08 070706 73.20 73.65 73.20 73.65 +0.22 7 9,897 -3
Sep08 070706 73.20 73.68 73.10 73.68 +0.23 7 41,808 -55
Oct08 070706 73.70 73.70 73.70 73.70 +0.24 10 20,651 +0
Nov08 070706 73.71 73.71 73.71 73.71 +0.25 8 13,736 +0
Total Volume and Open Interest 449,311 1,522,035 +22,138
Heating Oil(NYM)
Aug07 070706 209.50 210.23 209.25 209.51 +0.78 33,666 77,953 -952
Sep07 070706 211.00 211.23 211.00 211.23 +0.90 12,603 47,318 +1,968
Oct07 070706 212.50 212.93 212.50 212.93 +0.95 4,555 16,976 +548
Nov07 070706 214.83 214.83 214.83 214.83 +0.85 825 9,965 +61
Dec07 070706 216.65 216.73 216.65 216.73 +0.75 3,399 30,701 -191
Jan08 070706 218.25 218.25 217.90 218.18 +0.80 1,657 16,713 +115
Feb08 070706 218.88 218.88 218.88 218.88 +0.75 387 10,245 -11
Mar08 070706 216.73 216.73 216.73 216.73 +0.75 185 5,089 -6
Apr08 070706 211.88 211.88 211.88 211.88 +0.75 253 4,268 +35
May08 070706 206.93 206.93 206.93 206.93 +0.65 35 1,760 +0
Jun08 070706 203.93 203.93 203.93 203.93 +0.50 846 12,421 +512
Jul08 070706 204.78 204.78 204.78 204.78 +0.50 0 441 +0
Total Volume and Open Interest 58,411 238,228 +2,080
Gasoline(NYMEX)
Aug07 070706 228.40 231.80 227.68 230.96 +2.53 28,117 69,023 +532
Sep07 070706 223.10 225.75 222.22 225.36 +2.33 9,564 43,944 +487
Oct07 070706 207.27 210.00 207.25 209.31 +2.23 4,113 16,038 +832
Nov07 070706 200.99 203.21 200.99 203.21 +1.93 1,438 9,131 +57
Dec07 070706 198.01 200.46 197.80 200.46 +1.78 1,290 15,010 -30
Jan08 070706 199.70 201.21 199.70 201.21 +1.63 407 7,001 +161
Feb08 070706 202.81 202.81 202.81 202.81 +1.58 55 2,796 +0
Mar08 070706 204.81 204.81 204.81 204.81 +1.53 298 3,506 +49
Apr08 070706 218.41 218.41 218.41 218.41 +1.48 120 3,574 -16
May08 070706 219.56 219.56 219.56 219.56 +1.43 80 1,715 +4
Total Volume and Open Interest 45,682 179,638 +2,075
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070706 224.00 225.36 224.00 225.36 +2.33      
Oct07 070706 209.31 209.31 209.31 209.31 +2.23      
Nov07 070706 201.00 203.21 201.00 203.21 +1.93      
Total Volume and Open Interest 1 7 +1
Natural Gas(NYM)
Aug07 070706 6.580 6.590 6.360 6.444 -0.174 29,858 92,871 -1,122
Sep07 070706 6.685 6.695 6.525 6.558 -0.168 9,313 100,896 +2,321
Oct07 070706 6.850 6.850 6.736 6.736 -0.168 7,141 69,336 +985
Nov07 070706 7.660 7.660 7.529 7.529 -0.173 2,322 32,475 +467
Dec07 070706 8.450 8.450 8.301 8.301 -0.176 1,422 44,493 -24
Jan08 070706 8.805 8.805 8.600 8.666 -0.173 1,861 40,985 +39
Feb08 070706 8.810 8.810 8.668 8.668 -0.171 271 31,326 +16
Mar08 070706 8.590 8.590 8.451 8.451 -0.173 1,767 51,682 -188
Apr08 070706 7.765 7.765 7.646 7.646 -0.138 1,103 35,439 -360
May08 070706 7.620 7.620 7.581 7.581 -0.138 309 26,616 +31
Jun08 070706 7.663 7.663 7.663 7.663 -0.139 70 13,929 +40
Jul08 070706 7.740 7.840 7.740 7.763 -0.139 61 6,354 +41
Aug08 070706 7.900 7.900 7.835 7.835 -0.140 62 9,274 -22
Sep08 070706 7.930 7.950 7.892 7.892 -0.138 56 6,676 +18
Oct08 070706 8.011 8.011 8.011 8.011 -0.138 422 24,291 +342
Nov08 070706 8.570 8.570 8.486 8.486 -0.138 82 10,411 +47
Total Volume and Open Interest 59,195 808,009 +2,679
Brent Crude Oil(ICE)
Aug07 070706 74.63 76.01 74.27 75.62 +0.87 96,364 0 -91,816
Sep07 070706 75.00 75.94 74.70 75.74 +0.53 114,617 0 -169,658
Oct07 070706 74.88 75.59 74.56 75.51 +0.42 57,916 0 -53,568
Nov07 070706 74.86 75.40 74.42 75.37 +0.37 19,944 0 -27,698
Dec07 070706 74.86 75.27 74.33 75.27 +0.31 33,534 0 -79,730
Jan08 070706 74.48 75.23 74.48 75.23 +0.27 5,906 0 -24,433
Feb08 070706 75.25 75.25 75.25 75.25 +0.23      
Mar08 070706 75.23 75.23 75.23 75.23 +0.20      
Apr08 070706 75.18 75.18 75.18 75.18 +0.18      
May08 070706 75.18 75.18 75.18 75.18 +0.21      
Jun08 070706 74.33 75.15 74.33 75.15 +0.20 3,672 0 -25,898
Jul08 070706 75.13 75.13 75.13 75.13 +0.18      
Aug08 070706 75.10 75.10 75.10 75.10 +0.15      
Sep08 070706 75.07 75.07 75.07 75.07 +0.12      
Total Volume and Open Interest 342,728    
Gas Oil(ICE)
Jul07 070706 641.25 648.25 637.75 644.25 +7.25      
Aug07 070706 645.75 652.00 642.00 648.25 +7.00      
Sep07 070706 649.75 655.50 646.50 652.25 +6.75      
Oct07 070706 652.75 657.00 650.50 655.50 +6.00      
Nov07 070706 656.25 661.00 654.00 658.75 +5.75      
Dec07 070706 660.25 663.75 658.00 662.00 +5.00      
Jan08 070706 665.25 669.75 664.50 668.50 +4.75      
Feb08 070706 662.75 666.50 661.50 665.25 +4.25      
Mar08 070706 660.00 661.75 660.00 661.75 +4.25      
Apr08 070706 657.75 657.75 657.75 657.75 +4.25      
Total Volume and Open Interest 2,653    
US Dollar Index(NYBOT)
Sep07 070706 81.305 81.305 81.080 81.260 -0.050 3,569 33,646 +33,646
Dec07 070706 81.290 81.290 81.050 81.050 -0.050 213 2,754 +2,754
Mar08 070706 80.850 80.850 80.850 80.850 -0.050 0 636 +636
Total Volume and Open Interest 3,782 37,036 +37,036
Australian Dollar(CME)
Sep07 070706 85.35 85.58 85.35 85.57 +0.09 7,202 104,973 -3,275
Dec07 070706 85.33 85.33 85.33 85.33 +0.09 0 749 +11
Mar08 070706 85.05 85.05 85.05 85.05 +0.09 0 151 +0
Total Volume and Open Interest 7,202 105,885 -3,262
British Pound(CME)
Sep07 070706 200.78 201.07 200.40 200.84 -0.17 2,802 167,966 +3,780
Dec07 070706 200.48 200.48 200.48 200.48 -0.17 0 420 -2
Mar08 070706 200.06 200.06 200.06 200.06 -0.17 0 12 +0
Total Volume and Open Interest 2,803 168,418 +3,779
Canadian Dollar(CME)
Sep07 070706 95.20 95.73 95.15 95.44 +0.62 2,831 141,212 +2,360
Dec07 070706 95.65 95.82 95.55 95.59 +0.62 2 3,406 +44
Mar08 070706 95.85 95.86 95.69 95.69 +0.62 18 517 +8
Jun08 070706 95.92 95.92 95.79 95.79 +0.62 0 296 +0
Total Volume and Open Interest 2,853 145,549 +2,414
Japanese Yen(CME)
Sep07 070706 81.88 81.94 81.72 81.79 -0.36 14,489 300,731 +3,535
Dec07 070706 82.71 82.71 82.71 82.71 -0.36 0 14,221 -2
Mar08 070706 83.60 83.60 83.60 83.60 -0.36 0 23 +0
Total Volume and Open Interest 14,490 330,346 +3,535
Swiss Franc(CME)
Sep07 070706 82.43 82.52 82.17 82.52 -0.09 947 97,123 +2,187
Dec07 070706 83.02 83.02 83.02 83.02 -0.09 0 87 +0
Mar08 070706 83.46 83.46 83.46 83.46 -0.09 0 2 +0
Total Volume and Open Interest 947 97,217 +2,187
EuroFX(CME)
Sep07 070706 136.33 136.72 136.00 136.53 +0.21 5,429 197,482 +4,214
Dec07 070706 136.86 136.86 136.86 136.86 +0.21 0 1,583 -5
Mar08 070706 6.04 6.04 6.04 6.04 +0.21 0 94 +0
Total Volume and Open Interest 5,429 199,210 +4,210
Mexican Peso(CME)
Jul07 070706 2738.5 2738.5 2738.5 2738.5 +27.0 0 56 +0
Aug07 070706 2718.5 2718.5 2718.5 2718.5 +27.0 0 3 +0
Total Volume and Open Interest 3,777 97,019 +97,019
30-Year T-Bonds(CBOT)
Sep07 070706 106~19 106~24 105~31 106~03 -0~15 292,643 993,089 +3,294
Dec07 070706 106~00 106~03 105~29 105~29 -0~15 40 3,725 -20
Mar08 070706 105~28 105~28 105~28 105~28 -0~15 64 140 +21
Total Volume and Open Interest 292,747 996,957 +3,295
10-Year T-Notes(CBOT)
Sep07 070706 104~295 105~020 104~175 104~195 -0~105 1,247,319 2,814,609 +65,637
Dec07 070706 104~220 104~220 104~080 104~090 -0~120 4,696 42,548 +143
Total Volume and Open Interest 1,252,015 2,858,559 +65,780
5-Year T-Notes(CBOT)
Sep07 070706 103~195 103~200 103~130 103~145 -0~060 447,698 0 +0
Dec07 070706 103~125 103~125 103~125 103~125 -0~070 6 0 +0
Total Volume and Open Interest 447,704    
2 Year T-Notes(CBOT)
Sep07 070706 101~089 101~092 101~080 101~085 -0~004 817 996,318 +5,007
Dec07 070706 101~088 101~088 101~088 101~088 -0~004 0 5 +0
Total Volume and Open Interest 817 996,323 +5,007
Eurodollars(CME)
Sep07 070706 94.650 94.655 94.640 94.650 -0.005 13,791 1,501,198 +19,958
Dec07 070706 94.650 94.660 94.635 94.640 -0.010 24,731 1,616,724 -219
Mar08 070706 94.685 94.690 94.645 94.660 -0.020 20,649 1,685,385 +44,386
Jun08 070706 94.705 94.710 94.655 94.675 -0.030 21,052 1,532,154 +33,429
Sep08 070706 94.695 94.695 94.655 94.670 -0.030 17,240 1,112,449 +38,120
Dec08 070706 94.665 94.670 94.630 94.640 -0.035 16,709 901,235 +39,281
Mar09 070706 94.620 94.630 94.590 94.590 -0.045 13,132 576,066 +16,035
Jun09 070706 94.570 94.570 94.530 94.530 -0.055 13,856 419,450 +10,894
Sep09 070706 94.505 94.505 94.475 94.480 -0.060 7,492 281,011 +1,665
Dec09 070706 94.470 94.470 94.420 94.425 -0.065 5,557 196,077 +716
Mar10 070706 94.420 94.420 94.385 94.390 -0.070 4,962 149,867 +1,333
Jun10 070706 94.400 94.400 94.345 94.350 -0.070 7,494 116,163 +5,231
Sep10 070706 94.345 94.345 94.300 94.310 -0.070 1,830 87,165 -1,359
Dec10 070706 94.285 94.295 94.260 94.260 -0.075 1,973 103,972 +1,575
Mar11 070706 94.260 94.265 94.230 94.235 -0.075 2,067 91,201 -755
Jun11 070706 94.255 94.255 94.200 94.205 -0.075 1,543 91,529 -303
Sep11 070706 94.195 94.200 94.165 94.175 -0.075 2,215 62,817 +933
Dec11 070706 94.155 94.160 94.125 94.135 -0.075 1,886 48,276 +255
Total Volume and Open Interest 186,395 10,798,382 +213,415
3-Mth Euro-Yen(CME)
Sep07 070706 99.11 99.11 99.11 99.11 +0.01 1,336 14,039 +759
Dec07 070706 98.97 98.97 98.97 98.97 unch 1,261 10,388 -1,230
Mar08 070706 98.83 98.83 98.83 98.83 unch 765 6,423 +212
Jun08 070706 98.73 98.73 98.73 98.73 unch 102 3,234 +16
Sep08 070706 98.62 98.63 98.62 98.63 unch 866 3,691 +501
Dec08 070706 98.53 98.53 98.53 98.53 unch 50 947 +50
Mar09 070706 98.43 98.43 98.43 98.43 -0.01 0 120 +0
Jun09 070706 98.36 98.36 98.36 98.36 unch      
Sep09 070706 98.27 98.27 98.27 98.27 -0.02      
Dec09 070706 98.19 98.19 98.19 98.19 -0.02      
Total Volume and Open Interest 4,380 38,842 +293
3-Mth Euro-Yen(SGX)
Sep07 070706 99.11 99.11 99.10 99.10 -0.01 2,933 67,860 +34
Dec07 070706 98.97 98.97 98.96 98.97 0.00 589 60,243 +81
Mar08 070706 98.83 98.83 98.82 98.83 -0.01 621 41,180 -495
Jun08 070706 98.72 98.73 98.71 98.73 -0.01 407 24,842 +66
Sep08 070706 98.62 98.63 98.61 98.62 -0.02 807 13,019 +302
Dec08 070706 98.51 98.53 98.50 98.53 -0.03 196 4,893 +255
Mar09 070706 98.43 98.43 98.43 98.43 -0.02 0 4,535 +0
Jun09 070706 98.35 98.35 98.35 98.35 -0.03 0 368 +0
Total Volume and Open Interest 5,553 218,740 +243
Japanese Gov't Bonds(SGX)
Sep07 070706 131.38 131.49 131.30 131.44 -0.11 1,849 41,309 -4,342
Dec07 070706 131.44 131.44 131.15 131.44 -0.11 0 1 +0
Mar08 070706 131.44 131.44 131.44 131.44 -0.11      
Total Volume and Open Interest 1,849 41,310 -1,993
Euro-Bund(EUREX)
Sep07 070706 110.21 110.21 109.77 109.92 -0.31 820,928 1,577,595 -81,735
Dec07 070706 109.60 109.73 109.40 109.53 -0.31 3,020 14,862 +1,731
Mar08 070706 109.67 109.67 109.67 109.67 -0.31 0 13 +0
Total Volume and Open Interest 823,948 1,592,470 -80,004
Euro-Bobl(EUREX)
Sep07 070706 105.80 105.80 105.58 105.65 -0.16 360,335 1,260,651 -10,862
Dec07 070706 105.40 105.40 105.40 105.40 -0.16 319 2 +0
Mar08 070706 105.35 105.35 105.35 105.35 -0.16      
Total Volume and Open Interest 360,654 1,260,653 -10,862
3-Mth Euribor(EUREX)
Sep07 070706 95.620 95.620 95.615 95.615 -0.005 1,086 18,862 -1,536
Dec07 070706 95.405 95.410 95.400 95.400 -0.010 315 9,521 +124
Mar08 070706 95.285 95.285 95.265 95.265 -0.020 128 9,120 +142
Total Volume and Open Interest 1,641 45,575 -1,189
Long Gilt(LIFFE)
Sep07 070706 103~08 103~12 102~29 103~04 -0~07 99,520 396,676 -3,936
Dec07 070706 103~07 103~07 103~07 103~07 -0~07      
Total Volume and Open Interest 99,520 396,676 -3,936
3-Mth Short Sterling(LIFFE)
Sep07 070706 93.82 93.82 93.82 93.82 +0.01 102,139 543,339 +10,652
Dec07 070706 93.68 93.68 93.68 93.68 -0.01 90,617 632,264 +2,405
Mar08 070706 93.62 93.62 93.62 93.62 -0.02 85,058 521,175 -1,465
Jun08 070706 93.61 93.61 93.61 93.61 -0.03 76,157 475,963 +3,756
Sep08 070706 93.61 93.61 93.61 93.61 -0.05 66,720 349,170 +11,136
Dec08 070706 93.62 93.62 93.62 93.62 -0.05 48,529 219,699 +13,446
Total Volume and Open Interest 519,181 3,018,714 +50,059
3-Mth Euribor(LIFFE)
Sep07 070706 95.620 95.625 95.610 95.620 unch 55,915 957,007 +28,318
Dec07 070706 95.405 95.415 95.395 95.400 -0.010 113,940 933,651 +11,493
Mar08 070706 95.285 95.295 95.260 95.270 -0.020 76,542 656,062 -7,424
Total Volume and Open Interest 505,355 4,360,453 +54,183
3-Mth Aus T-Bills(SFE)
Sep07 070706 93.45 93.45 93.44 93.45 -0.01 17,885 440,106 -10,616
Dec07 070706 93.28 93.30 93.28 93.30 -0.01 8,957 264,154 -4,061
Mar08 070706 93.18 93.19 93.17 93.19 -0.01 2,637 133,030 -1,750
Jun08 070706 93.11 93.11 93.10 93.11 -0.02 1,873 88,863 -256
Sep08 070706 93.08 93.08 93.07 93.08 -0.02 1,895 51,999 +1,150
Dec08 070706 93.05 93.06 93.05 93.06 -0.02 1,605 41,811 +1,113
Mar09 070706 93.03 93.04 93.03 93.04 -0.02 1,368 24,467 +628
Jun09 070706 93.02 93.03 93.02 93.03 -0.02 1,482 11,364 +592
Sep09 070706 93.01 93.01 93.01 93.01 -0.02 102 852 +2
Dec09 070706 93.01 93.01 93.01 93.01 unch 121 1,188 +1
Total Volume and Open Interest 37,925 1,058,022 -13,197
10-Year Aus T-Bonds(SFE)
Sep07 070706 93.75 93.77 93.75 93.77 -0.02 22,840 557,226 +1,819
Dec07 070706 93.77 93.77 93.77 93.77 -0.02      
Total Volume and Open Interest 22,840 557,226 +1,819
3-Year Aus T-Bonds(SFE)
Sep07 070706 93.54 93.56 93.54 93.56 -0.03 54,368 631,433 -4,657
Dec07 070706 93.56 93.56 93.56 93.56 -0.03      
Total Volume and Open Interest 54,368 631,433 -4,657
Gold(CMX)
Aug07 070706 650.0 656.8 647.2 654.8 +4.2 84,068 173,412 -1,440
Oct07 070706 655.0 662.3 655.0 661.0 +4.3 799 20,907 -149
Dec07 070706 660.0 669.0 659.0 667.2 +4.3 8,701 71,896 +2,969
Feb08 070706 672.9 673.3 672.9 673.3 +4.4 1,258 8,582 +585
Apr08 070706 678.8 679.4 678.8 679.4 +4.5 520 21,427 +367
Jun08 070706 687.0 687.0 685.7 685.7 +4.6 789 17,764 +614
Aug08 070706 690.9 691.9 690.9 691.9 +4.7 668 1,491 +500
Oct08 070706 700.0 700.0 698.1 698.1 +4.8 1 1,039 +0
Dec08 070706 702.9 704.3 702.9 704.3 +4.9 922 23,002 +353
Feb09 070706 709.1 710.7 709.1 710.7 +5.0 412 13,905 +302
Apr09 070706 715.1 716.9 715.1 716.9 +5.1 10 1,500 +0
Jun09 070706 721.2 723.2 721.2 723.2 +5.2 150 10,601 +0
Total Volume and Open Interest 102,029 379,754 +4,112
Silver(CMX)
Jul07 070706 1244.0 1264.8 1244.0 1264.8 +17.9 336 1,022 -239
Sep07 070706 1254.0 1286.0 1242.0 1275.7 +17.7 13,882 69,429 +414
Dec07 070706 1301.0 1304.0 1293.6 1293.6 +17.8 215 24,131 +9
Mar08 070706 1311.0 1311.0 1311.0 1311.0 +18.0 139 4,700 +2
May08 070706 1321.6 1321.6 1321.6 1321.6 +18.2 117 4,191 +78
Jul08 070706 1341.0 1341.0 1332.3 1332.3 +18.4 26 2,244 +0
Sep08 070706 1343.4 1343.4 1343.4 1343.4 +18.5 7 551 +0
Total Volume and Open Interest 14,970 117,554 +264
Platinum(NYM)
Jul07 070706 1314.6 1314.6 1314.6 1314.6 +7.3 129 306 -93
Oct07 070706 1296.0 1312.0 1294.0 1311.1 +7.3 1,549 14,539 +439
Jan08 070706 1316.1 1316.1 1316.1 1316.1 +7.3 8 31 +0
Total Volume and Open Interest 1,686 14,876 +346
Palladium(NYME)
Sep07 070706 365.00 369.50 365.00 368.95 +3.70 272 17,019 -2
Dec07 070706 373.55 373.55 373.55 373.55 +3.70 81 510 +3
Mar08 070706 378.80 378.80 378.80 378.80 +3.70 0 21 +0
Total Volume and Open Interest 353 17,550 +1
Copper(CMX)
Jul07 070706 360.30 361.10 358.70 361.10 +0.25 1,397 5,260 -177
Sep07 070706 357.25 359.60 357.00 359.45 +0.10 11,704 56,015 +2,553
Dec07 070706 353.70 354.00 353.00 354.00 -0.40 2,069 12,844 +242
Mar08 070706 346.55 346.55 346.55 346.55 -0.90 133 1,758 +46
May08 070706 340.55 340.55 340.55 340.55 -1.10 7 170 +4
Total Volume and Open Interest 15,694 84,575 +2,723
Aluminum(CMX)
Jul07 070706 121.40 121.40 121.40 121.40 +1.00 0 20 +0
Aug07 070706 121.60 121.60 121.60 121.60 +1.00 14 54 +0
Sep07 070706 121.80 121.80 121.80 121.80 +1.00 40 40 +0
Oct07 070706 122.00 122.00 122.00 122.00 +1.00 40 40 +0
Nov07 070706 122.20 122.20 122.20 122.20 +1.00 1 40 +0
Dec07 070706 122.40 122.40 122.40 122.40 +1.00 1 154 +0
Total Volume and Open Interest 96 348 +0
DJIA Index(CBOT)
Sep07 070706 13668 13725 13627 13708 +58 2,499 31,472 -32
Dec07 070706 13780 13804 13730 13804 +58 0 31 +0
Mar08 070706 13928 13928 13928 13928 +58      
Jun08 070706 14028 14028 14028 14028 +58      
Total Volume and Open Interest 2,499 31,503 -32
S & P 500(CME)
Sep07 070706 1536.20 1543.80 1531.50 1542.50 +7.90 22,738 579,734 -928
Dec07 070706 1555.80 1555.80 1555.80 1555.80 +8.00 14 10,088 +13
Mar08 070706 1568.30 1568.30 1568.30 1568.30 +8.00 0 5,734 +0
Jun08 070706 270.08 270.08 270.08 270.08 +8.00 0 203 +0
Total Volume and Open Interest 22,754 595,774 -914
S & P 500 E-Mini(Globex)
Sep07 070706 1534.25 1544.00 1531.25 1542.50 +8.00 861,666 1,625,142 +9,978
Dec07 070706 1550.00 1557.00 1544.00 1555.75 +8.00 239 4,715 -45
Total Volume and Open Interest 861,905 1,629,857 +9,933
NASDAQ 100(CME)
Sep07 070706 2001.50 2010.00 1992.00 2009.00 +11.00 3,592 60,984 -1,470
Dec07 070706 2032.30 2032.30 2032.30 2032.30 +11.00 0 30 +0
Mar08 070706 2055.00 2055.00 2055.00 2055.00 +11.00      
Total Volume and Open Interest 3,592 61,014 -1,470
NASDAQ 100 E-Mini(Globex)
Sep07 070706 1996.50 2009.80 1992.50 2009.00 +11.00 279,571 398,993 +3,944
Dec07 070706 2025.00 2032.30 2015.30 2032.30 +11.00 58 156 +11
Total Volume and Open Interest 279,629 399,149 +4,100
S & P Midcap 400(CME)
Sep07 070706 918.00 925.25 916.70 924.80 +6.30 88 6,677 -48
Dec07 070706 934.30 934.30 934.30 934.30 +6.30      
Mar08 070706 944.00 944.00 944.00 944.00 +6.30      
Total Volume and Open Interest 88 6,677 -48
Russell 2000(CME)
Sep07 070706 856.00 859.80 852.50 859.00 +3.30 1,612 37,750 +1,000
Dec07 070706 866.10 866.10 866.10 866.10 +3.30 0 6 +0
Mar08 070706 873.70 873.70 873.70 873.70 +3.30      
Total Volume and Open Interest 1,612 37,756 +1,000
Russell 2000 E-Mini(Globex)
Sep07 070706 855.10 860.00 851.00 859.00 +3.30 139,400 544,022 +2,811
Dec07 070706 862.60 866.60 858.50 866.10 +3.30 292 261 +51
Mar08 070706 873.70 873.70 873.70 873.70 +3.30      
Total Volume and Open Interest 139,692 544,283 +3,072
Value Line(KCBT)
Sep07 070706 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070706 18230 18245 18100 18160 -85 59,062 246,263 +1,617
Dec07 070706 18120 18120 18085 18120 -85 0 350 +40
Total Volume and Open Interest 59,062 246,678 +1,657
Nikkei 225(SGX)
Sep07 070706 18230 18245 18100 18160 -85 59,062 246,263 +1,617
Dec07 070706 18120 18120 18085 18120 -85 0 350 +40
Mar08 070706 18150 18150 18150 18150 -80      
Total Volume and Open Interest 59,062 246,678 +1,657
CAC 40(EURONEXT)
Jul07 070706 6063.5 6126.0 6062.5 6107.5 +39.0 114,763 473,940 -9,143
Aug07 070706 6097.0 6126.0 6088.5 6126.0 +39.0 143 8,168 +13
Sep07 070706 6107.0 6156.0 6104.0 6149.0 +39.0 729 36,408 -2,018
Total Volume and Open Interest 115,652 519,787 -11,229
Hang Seng Index(HKFE)
Jul07 070706 22202 22572 22096 22543 +367 42,193 130,178 +4,497
Aug07 070706 22200 22614 22141 22588 +368 999 1,040 +568
Sep07 070706 22217 22568 22130 22561 +367 115 2,735 -55
Total Volume and Open Interest 43,323 134,629 +5,033
DAX(EUREX)
Sep07 070706 8042.0 8120.0 8011.0 8108.0 +56.0 222,104 340,218 +2,547
Dec07 070706 8139.0 8207.0 8100.0 8196.5 +56.0 640 14,720 +387
Mar08 070706 8217.5 8300.5 8199.5 8289.5 +56.0 156 515 +96
Total Volume and Open Interest 222,900 355,453 +3,030
FT-SE 100(EURONEXT)
Sep07 070706 6667.00 6723.00 6662.50 6721.50 +56.50 85,850 538,029 -343
Dec07 070706 6757.00 6787.00 6743.50 6786.00 +57.00 637 9,939 +1,749
Mar08 070706 6809.00 6809.00 6809.00 6809.00 +56.50 500 558 +504
Total Volume and Open Interest 86,987 548,526 +1,910
SPI 200(SFE)
Sep07 070706 6369.0 6374.0 6323.0 6362.0 -27.0 15,597 307,421 -15,233
Dec07 070706 6388.0 6409.0 6387.0 6409.0 -27.0 139 3,797 +54
Mar08 070706 6421.0 6421.0 6421.0 6421.0 -27.0 0 995 +0
Total Volume and Open Interest 15,757 313,773 -15,051
GSCI(CME)
Jul07 070706 500.00 501.30 498.80 500.50 +3.30 1,782 18,308 -1,429
Aug07 070706 501.00 502.00 500.80 502.00 +3.05 1,508 2,041 +1,504
Sep07 070706 503.00 503.00 503.00 503.00 +2.50 26 15 +8
Total Volume and Open Interest 3,316 20,364 +83
Reuters CRB Index(NYBOT)
Aug07 070706 417.25 417.75 415.20 417.75 +2.25 107 405 -102
Nov07 070706 422.50 424.25 422.50 424.25 +1.75 0 833 +0
Jan08 070706 426.50 429.75 426.50 429.75 +3.25 100 112 +94
Total Volume and Open Interest 207 1,350 -8
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