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 July 09, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070709 860.00 873.00 859.00 870.00 +5.25 5,619 6,652 -3,577
Aug07 070709 863.50 878.75 862.50 875.50 +6.25 6,666 52,993 +1,051
Sep07 070709 873.00 888.00 873.00 885.00 +5.75 1,145 26,760 +243
Nov07 070709 890.00 905.50 889.50 902.00 +6.00 15,335 306,131 +337
Jan08 070709 903.00 917.50 902.00 914.75 +6.75 1,300 23,435 +321
Mar08 070709 912.00 926.00 910.00 923.25 +7.75 887 16,433 +55
May08 070709 915.00 929.50 915.00 926.25 +6.00 880 20,754 +411
Total Volume and Open Interest 34,725 533,678 -428
Soybean Meal(CBOT)
Jul07 070709 233.50 237.30 233.00 236.90 +3.00 949 3,631 -437
Aug07 070709 235.00 238.30 234.50 237.90 +2.80 4,365 40,020 -343
Sep07 070709 237.50 241.00 237.00 240.20 +1.70 2,317 25,322 +400
Oct07 070709 240.50 243.30 240.00 242.10 +1.60 334 10,942 -40
Dec07 070709 242.20 247.20 242.20 246.00 +2.40 6,937 91,190 +1,183
Jan08 070709 244.80 248.30 244.80 247.60 +2.40 871 8,863 +104
Mar08 070709 247.00 251.00 247.00 250.30 +2.10 347 8,279 -117
May08 070709 248.50 252.00 248.50 250.90 +2.30 178 7,231 -41
Total Volume and Open Interest 16,673 210,704 +891
Soybean Oil(CBOT)
Jul07 070709 37.10 37.50 37.00 37.32 +0.19 3,307 4,204 -1,357
Aug07 070709 37.17 37.63 37.12 37.51 +0.18 6,064 52,694 -2,533
Sep07 070709 37.47 37.87 37.47 37.78 +0.17 2,272 23,680 +247
Oct07 070709 37.97 38.15 37.88 38.08 +0.25 213 11,126 +16
Dec07 070709 38.15 38.68 38.13 38.51 +0.23 6,259 152,251 +977
Jan08 070709 38.97 38.97 38.82 38.82 +0.22 890 11,803 +244
Mar08 070709 38.85 39.20 38.85 39.02 +0.23 158 6,241 -42
May08 070709 39.22 39.33 39.17 39.17 +0.26 183 6,836 +78
Total Volume and Open Interest 19,894 284,368 -2,334
Canola(WCE)
Jul07 070709 386.3 386.3 386.3 386.3 +2.0 34 53 -100
Total Volume and Open Interest 4,886 114,812 -700
Corn(CBOT)
Jul07 070709 330.00 333.00 326.00 332.50 -2.00 5,182 3,402 -3,430
Sep07 070709 337.00 341.00 334.25 339.25 -2.25 15,260 359,946 -5,422
Dec07 070709 348.50 351.75 344.50 350.25 -1.75 21,319 520,400 +1,231
Mar08 070709 361.50 366.00 359.25 363.75 -1.50 903 69,197 -360
May08 070709 370.00 376.00 369.50 374.00 -1.50 799 21,162 +120
Jul08 070709 380.00 384.00 378.00 382.50 -1.75 1,407 47,849 +1,728
Total Volume and Open Interest 46,537 1,180,058 -6,725
Wheat(CBOT)
Jul07 070709 599.00 600.00 588.00 588.50 -12.00 696 1,792 -459
Sep07 070709 606.00 615.00 598.00 599.50 -10.50 5,846 211,900 -230
Dec07 070709 618.00 626.50 611.00 613.00 -9.50 4,028 119,653 +1,332
Mar08 070709 624.50 628.50 615.00 615.00 -11.00 411 8,922 +349
May08 070709 614.00 618.00 603.00 603.00 -11.00 17 1,129 +70
Total Volume and Open Interest 11,541 392,984 +1,488
Wheat(KCBT)
Jul07 070709 606.00 606.00 597.00 598.00 -13.00 693 2,123 -358
Sep07 070709 598.00 600.50 589.00 590.75 -11.75 10,500 82,644 +1,514
Dec07 070709 613.00 615.00 605.00 605.50 -11.50 1,431 34,442 -419
Mar08 070709 620.00 620.00 611.50 611.50 -12.50 156 3,216 +33
May08 070709 603.00 603.00 603.00 603.00 unch 0 12 +0
Total Volume and Open Interest 12,912 132,183 +814
Wheat(MGE)
Jul07 070709 619.00 619.00 614.00 614.00 -11.00 20 50 -310
Sep07 070709 615.00 619.00 609.00 610.00 -9.25 1,786 21,820 -71
Dec07 070709 622.50 628.00 618.00 620.00 -8.00 695 24,287 +128
Mar08 070709 630.00 632.00 625.00 627.75 -6.25 45 1,995 -13
May08 070709 634.00 634.00 634.00 634.00 -3.00 0 55 +0
Total Volume and Open Interest 2,555 49,987 -257
Oats(CBOT)
Jul07 070709 284.00 284.00 284.00 284.00 unch 22 113 -10
Sep07 070709 264.50 267.00 263.50 263.50 -3.75 102 3,994 -24
Dec07 070709 270.00 270.50 267.50 268.50 -2.50 122 10,424 -40
Mar08 070709 272.00 272.00 272.00 272.00 -3.00 0 668 -1
Total Volume and Open Interest 246 15,226 -75
Rough Rice(CBOT)
Jul07 070709 10.32 10.32 10.32 10.32 +0.01 56 244 -21
Sep07 070709 10.52 10.59 10.50 10.59 +0.01 130 6,367 +85
Nov07 070709 10.84 10.90 10.83 10.89 -0.01 25 7,170 -24
Jan08 070709 11.15 11.17 11.15 11.17 -0.02 0 885 +2
Total Volume and Open Interest 211 14,933 +42
Live Cattle(CME)
Aug07 070709 92.800 92.900 92.150 92.535 +0.035 28,388 105,904 -3,004
Oct07 070709 97.000 97.250 96.730 97.180 +0.280 20,064 71,973 +5,001
Dec07 070709 97.450 97.800 97.150 97.785 +0.400 6,678 24,393 +1,128
Feb08 070709 98.430 98.700 98.050 98.635 +0.185 2,819 14,382 +1,474
Apr08 070709 99.000 99.400 98.800 99.385 -0.095 430 5,931 +160
Jun08 070709 94.850 94.900 94.300 94.885 +0.035 116 2,455 +73
Total Volume and Open Interest 58,528 225,539 +4,858
Feeder Cattle(CME)
Aug07 070709 115.150 115.330 114.400 114.480 -0.220 3,710 14,644 +296
Sep07 070709 115.600 115.750 114.800 115.385 +0.100 1,419 5,219 +566
Oct07 070709 115.500 115.700 114.700 115.350 -0.050 865 2,873 +309
Nov07 070709 115.000 115.250 114.350 115.135 +0.135 145 858 +87
Jan08 070709 113.750 113.750 112.900 113.330 -0.420 107 784 +81
Mar08 070709 111.400 111.700 111.000 111.500 -0.200 27 98 +22
Apr08 070709 110.500 111.000 110.400 111.000 +0.100 24 38 +8
Total Volume and Open Interest 6,307 24,524 +1,377
Lean Hogs(CME)
Jul07 070709 71.250 71.300 70.350 70.550 -0.780 4,609 8,654 -1,812
Aug07 070709 70.035 70.500 69.750 69.850 -0.250 14,391 69,040 -1,740
Oct07 070709 64.650 65.200 64.600 64.750 unch 10,482 44,666 +1,255
Dec07 070709 62.550 63.100 62.500 62.850 +0.300 2,141 29,195 +936
Feb08 070709 66.080 66.650 66.000 66.475 +0.395 812 10,014 +248
Apr08 070709 68.350 68.600 68.100 68.550 +0.120 383 5,169 +81
May08 070709 73.250 73.250 73.100 73.225 -0.205 29 464 +14
Jun08 070709 74.750 75.100 74.550 75.050 +0.200 62 1,263 +29
Total Volume and Open Interest 32,916 168,617 -984
Pork Bellies(CME)
Jul07 070709 88.785 88.950 85.535 85.980 -2.555 228 247 -109
Aug07 070709 88.500 88.500 85.850 86.785 -1.600 331 950 +97
Feb08 070709 90.500 90.500 88.750 89.400 +0.150 8 49 +4
Mar08 070709 89.650 89.650 89.650 89.650 +0.150 0 7 +0
May08 070709 90.650 90.650 90.650 90.650 +0.150 0 5 +0
Total Volume and Open Interest 567 1,258 -8
Class III Milk(CME)
Jul07 070709 21.00 21.35 21.00 21.29 +0.34 130 4,689 +75
Aug07 070709 19.40 19.47 19.40 19.46 +0.01 288 4,619 +93
Sep07 070709 19.45 19.45 19.45 19.45 -0.05 176 4,597 +12
Oct07 070709 18.17 18.17 18.17 18.17 +0.05 114 3,539 +33
Nov07 070709 16.95 16.95 16.95 16.95 unch 86 3,119 +12
Total Volume and Open Interest 882 37,537 +223
Cocoa(NYBOT)
Jul07 070709 2120 2120 2096 2096 -32 129 209 -52
Sep07 070709 2115 2118 2090 2100 -23 7,549 93,365 -337
Dec07 070709 2127 2130 2115 2123 -22 1,612 41,787 +631
Mar08 070709 2145 2145 2145 2145 -22 681 17,282 +624
May08 070709 2160 2160 2160 2160 -19 13 3,677 +0
Jul08 070709 2176 2176 2176 2176 -19 13 2,962 +13
Sep08 070709 2192 2192 2192 2192 -19 0 3,435 +0
Total Volume and Open Interest 10,251 172,335 +953
Coffee "C"(NYBOT)
Jul07 070709 108.00 108.00 107.00 107.05 -0.20 38 88 -31
Sep07 070709 110.00 110.50 109.25 109.40 -0.35 10,354 98,054 -25
Dec07 070709 113.90 114.10 113.45 113.45 -0.35 2,909 31,058 +1,246
Mar08 070709 117.25 117.25 117.15 117.15 -0.35 773 11,227 +466
May08 070709 119.35 119.35 119.35 119.35 -0.35 95 4,880 -12
Jul08 070709 121.45 121.45 121.45 121.45 -0.30 322 3,618 -101
Total Volume and Open Interest 15,145 162,472 +1,433
Orange Juice(NYBOT)
Jul07 070709 132.25 132.25 128.50 129.90 -1.50 90 976 -80
Sep07 070709 130.95 130.95 126.30 128.40 -2.00 780 15,619 +157
Nov07 070709 131.50 131.50 127.70 129.00 -2.55 189 7,111 +22
Jan08 070709 129.25 130.40 129.25 130.40 -2.15 42 3,294 +19
Mar08 070709 131.50 131.50 131.40 131.40 -2.15 67 1,802 +17
May08 070709 132.40 132.40 132.40 132.40 -2.15 55 320 +30
Total Volume and Open Interest 1,238 29,802 +175
Sugar #11(NYBOT)
Oct07 070709 9.58 9.67 9.51 9.65 +0.11 38,012 403,636 -5,718
Mar08 070709 10.06 10.09 9.96 10.09 +0.09 8,660 104,326 +1,235
May08 070709 10.23 10.23 10.15 10.23 +0.05 1,491 28,710 +210
Jul08 070709 10.40 10.41 10.38 10.40 +0.03 1,515 37,790 +645
Oct08 070709 10.66 10.66 10.63 10.63 unch 956 34,439 +11
Total Volume and Open Interest 51,559 649,069 -3,544
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070709 22.65 22.65 22.65 22.65 +0.03 103 3,214 +26
Nov07 070709 21.26 21.26 21.26 21.26 +0.01 1 1,953 +1
Jan08 070709 21.05 21.05 21.05 21.05 unch 51 2,002 +50
Mar08 070709 21.25 21.25 21.25 21.25 +0.10 28 1,756 +25
Total Volume and Open Interest 183 9,333 +102
London Cocoa(LCE)
Jul07 070709 1104 1104 1091 1091 -16 2,098 39,050 -2,053
Sep07 070709 1141 1141 1120 1126 -15 4,823 67,714 +465
Dec07 070709 1137 1141 1120 1125 -15 2,275 40,813 +206
Mar08 070709 1138 1140 1124 1128 -11 193 33,692 +65
May08 070709 1146 1146 1132 1134 -12 164 10,305 +131
Jul08 070709 1144 1144 1141 1141 -12 295 6,256 -108
Sep08 070709 1160 1160 1149 1149 -12 182 7,651 +141
Total Volume and Open Interest 10,197 208,109 -1,145
London Coffee(LCE)
Jul07 070709 1881.00 1883.00 1873.00 1882.00 unch 404 2,231 -274
Sep07 070709 1899.00 1903.00 1884.00 1894.00 -3.00 7,427 109,350 -1,419
Nov07 070709 1880.00 1890.00 1870.00 1883.00 +1.00 1,453 45,038 +646
Jan08 070709 1830.00 1846.00 1830.00 1840.00 unch 177 14,870 +70
Mar08 070709 1806.00 1807.00 1804.00 1807.00 -8.00 687 3,691 +598
May08 070709 1805.00 1805.00 1800.00 1801.00 -7.00 511 4,033 +467
Total Volume and Open Interest 10,722 180,953 +101
London Sugar(LCE)
Aug07 070709 326.00 326.40 319.10 324.90 -0.10 6,890 17,006 -4,391
Oct07 070709 313.00 314.40 310.10 313.60 +1.60 6,875 23,385 +2,238
Dec07 070709 308.60 309.60 307.00 309.60 +1.80 1,359 6,401 +209
Mar08 070709 304.00 307.00 303.50 307.00 +2.60 1,010 9,321 +674
May08 070709 304.80 306.60 304.70 306.60 +2.20 33 4,685 +0
Total Volume and Open Interest 16,408 68,985 -1,172
Cotton(NYBOT)
Jul07 070709 59.50 61.00 59.50 61.00 +1.00 1 1 -14
Oct07 070709 63.70 65.10 63.40 64.75 +2.02 391 7,395 +146
Dec07 070709 65.50 67.30 65.40 66.63 +2.00 12,124 161,576 +615
Mar08 070709 68.15 70.00 68.15 69.65 +2.15 3,108 31,929 +558
May08 070709 69.10 70.25 69.10 70.25 +2.25 434 2,135 +165
Jul08 070709 69.00 70.50 69.00 70.00 +1.50 232 3,387 +8
Total Volume and Open Interest 16,988 211,728 +1,825
Lumber(CME)
Jul07 070709 285.0 290.9 282.5 282.5 -6.0 398 935 -95
Sep07 070709 307.0 312.7 301.9 303.2 -5.4 949 4,984 +53
Nov07 070709 296.5 298.7 292.9 294.7 -3.0 271 1,392 +79
Jan08 070709 303.6 303.6 302.9 302.9 -1.6 17 129 +3
Total Volume and Open Interest 1,635 7,492 +40
Crude Oil(NYM)
Aug07 070709 72.70 73.00 71.85 72.19 -0.62 219,298 235,952 -25,667
Sep07 070709 73.15 73.40 72.40 72.61 -0.54 129,101 236,774 +20,400
Oct07 070709 73.10 73.25 72.60 72.72 -0.36 44,706 79,129 +1,167
Nov07 070709 72.95 72.95 72.88 72.88 -0.21 14,054 49,982 +2,180
Dec07 070709 73.30 73.35 72.75 73.01 -0.11 42,422 189,398 +4,536
Jan08 070709 73.10 73.13 73.10 73.13 -0.07 5,437 59,880 +1,515
Feb08 070709 73.23 73.23 73.23 73.23 -0.05 1,929 27,960 +163
Mar08 070709 73.33 73.33 73.33 73.33 -0.03 2,349 28,105 -7
Apr08 070709 73.42 73.42 73.42 73.42 -0.01 256 41,377 +48
May08 070709 73.51 73.51 73.51 73.51 +0.01 198 27,003 -66
Jun08 070709 73.60 73.60 73.60 73.60 +0.03 3,362 46,053 -253
Jul08 070709 73.68 73.68 73.68 73.68 +0.06 387 16,707 +115
Aug08 070709 73.56 73.74 73.56 73.74 +0.09 60 9,933 +36
Sep08 070709 73.60 73.80 73.60 73.80 +0.12 110 41,793 -15
Oct08 070709 73.85 73.85 73.85 73.85 +0.15 9 20,651 +0
Nov08 070709 73.88 73.88 73.88 73.88 +0.17 50 13,736 +0
Total Volume and Open Interest 488,315 1,529,069 +7,034
Heating Oil(NYM)
Aug07 070709 208.70 210.25 208.70 209.28 -0.23 25,826 75,633 -2,320
Sep07 070709 210.90 211.20 210.90 211.13 -0.10 10,609 50,141 +2,823
Oct07 070709 213.03 213.03 213.03 213.03 +0.10 2,999 17,191 +215
Nov07 070709 215.35 215.35 215.03 215.03 +0.20 1,276 10,105 +140
Dec07 070709 217.00 217.50 217.00 217.03 +0.30 4,638 31,431 +730
Jan08 070709 218.75 219.00 218.63 218.63 +0.45 1,598 17,566 +853
Feb08 070709 219.80 219.80 219.33 219.33 +0.45 183 10,282 +37
Mar08 070709 217.23 217.23 217.23 217.23 +0.50 125 5,037 -52
Apr08 070709 212.48 212.48 212.48 212.48 +0.60 105 4,257 -11
May08 070709 208.25 208.25 207.63 207.63 +0.70 19 1,760 +0
Jun08 070709 204.50 204.73 204.50 204.73 +0.80 305 12,519 +98
Jul08 070709 205.53 205.53 205.53 205.53 +0.75 0 441 +0
Total Volume and Open Interest 47,683 240,129 +1,901
Gasoline(NYMEX)
Aug07 070709 231.05 234.89 230.20 234.46 +3.50 40,455 69,895 +872
Sep07 070709 225.54 228.43 224.20 227.86 +2.50 13,813 44,708 +764
Oct07 070709 208.55 211.67 207.90 210.66 +1.35 5,304 17,241 +1,203
Nov07 070709 201.85 204.74 201.85 203.76 +0.55 2,146 9,246 +115
Dec07 070709 200.05 202.20 199.96 200.81 +0.35 3,384 15,323 +313
Jan08 070709 202.10 202.50 201.09 201.46 +0.25 633 7,353 +352
Feb08 070709 202.85 202.91 202.85 202.91 +0.10 103 2,795 -1
Mar08 070709 204.81 204.81 204.76 204.76 -0.05 369 3,814 +308
Apr08 070709 218.11 218.11 218.11 218.11 -0.30 384 3,539 -35
May08 070709 219.26 219.26 219.26 219.26 -0.30 112 1,776 +61
Total Volume and Open Interest 66,915 183,712 +4,074
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070709 227.86 227.86 227.86 227.86 +2.50      
Oct07 070709 210.66 210.66 210.66 210.66 +1.35      
Nov07 070709 203.76 203.76 203.76 203.76 +0.55      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Aug07 070709 6.530 6.610 6.390 6.410 -0.034 40,152 93,342 +471
Sep07 070709 6.640 6.720 6.530 6.534 -0.024 11,855 102,615 +1,719
Oct07 070709 6.900 6.900 6.708 6.708 -0.028 14,359 67,290 -2,046
Nov07 070709 7.629 7.629 7.490 7.503 -0.026 3,077 33,446 +971
Dec07 070709 8.435 8.435 8.268 8.268 -0.033 2,415 45,062 +569
Jan08 070709 8.730 8.795 8.625 8.633 -0.033 10,802 41,063 +78
Feb08 070709 8.795 8.795 8.635 8.635 -0.033 374 31,390 +64
Mar08 070709 8.535 8.545 8.419 8.419 -0.032 20,346 49,016 -2,666
Apr08 070709 7.695 7.755 7.659 7.659 +0.013 11,892 42,893 +7,454
May08 070709 7.640 7.640 7.594 7.594 +0.013 690 27,026 +410
Jun08 070709 7.680 7.680 7.676 7.676 +0.013 263 14,081 +152
Jul08 070709 7.850 7.850 7.776 7.776 +0.013 194 6,430 +76
Aug08 070709 7.848 7.848 7.848 7.848 +0.013 457 9,334 +60
Sep08 070709 7.992 7.992 7.905 7.905 +0.013 504 6,578 -98
Oct08 070709 8.024 8.024 8.024 8.024 +0.013 1,001 24,653 +362
Nov08 070709 8.570 8.570 8.499 8.499 +0.013 45 10,393 -18
Total Volume and Open Interest 119,102 815,723 +7,714
Brent Crude Oil(ICE)
Aug07 070709 75.50 76.34 74.91 75.78 +0.16 63,950 0 +0
Sep07 070709 75.65 76.47 75.09 76.04 +0.30 80,234 0 +0
Oct07 070709 75.45 76.23 74.95 75.90 +0.39 47,914 0 +0
Nov07 070709 75.33 76.07 74.87 75.82 +0.45 17,098 0 +0
Dec07 070709 75.28 75.91 74.87 75.74 +0.47 24,118 0 +0
Jan08 070709 75.16 75.77 75.10 75.74 +0.51 5,829 0 +0
Feb08 070709 74.96 75.78 74.96 75.78 +0.53      
Mar08 070709 75.80 75.80 75.80 75.80 +0.57      
Apr08 070709 75.80 75.80 75.80 75.80 +0.62      
May08 070709 75.75 75.75 75.75 75.75 +0.57      
Jun08 070709 75.00 75.80 75.00 75.73 +0.58 1,803 0 +0
Jul08 070709 75.69 75.69 75.69 75.69 +0.56      
Aug08 070709 75.68 75.68 75.68 75.68 +0.58      
Sep08 070709 75.64 75.64 75.64 75.64 +0.57      
Total Volume and Open Interest 244,833    
Gas Oil(ICE)
Jul07 070709 642.50 647.75 637.75 646.00 +1.75      
Aug07 070709 647.00 651.75 641.50 650.00 +1.75      
Sep07 070709 650.75 656.00 646.25 654.50 +2.25      
Oct07 070709 654.25 659.00 651.25 658.25 +2.75      
Nov07 070709 657.75 662.00 654.75 661.75 +3.00      
Dec07 070709 661.75 665.75 657.50 665.50 +3.50      
Jan08 070709 666.00 672.25 666.00 672.25 +3.75      
Feb08 070709 666.00 669.00 666.00 669.00 +3.75      
Mar08 070709 665.50 665.50 665.50 665.50 +3.75      
Apr08 070709 661.50 661.50 661.50 661.50 +3.75      
Total Volume and Open Interest 2,120    
US Dollar Index(NYBOT)
Sep07 070709 81.375 81.530 81.210 81.210 -0.050 5,041 35,209 +1,563
Dec07 070709 81.290 81.290 81.000 81.000 -0.050 6 2,755 +1
Mar08 070709 80.750 80.800 80.750 80.800 -0.050 0 636 +0
Total Volume and Open Interest 5,047 38,600 +1,564
Australian Dollar(CME)
Sep07 070709 85.84 85.89 85.82 85.87 +0.30 1,819 105,243 +270
Dec07 070709 85.63 85.63 85.63 85.63 +0.30 0 761 +12
Mar08 070709 85.35 85.35 85.35 85.35 +0.30 0 151 +0
Total Volume and Open Interest 1,819 106,167 +282
British Pound(CME)
Sep07 070709 201.29 201.33 201.17 201.29 +0.45 4,660 156,967 -10,999
Dec07 070709 200.93 200.93 200.93 200.93 +0.45 0 420 +0
Mar08 070709 200.51 200.51 200.51 200.51 +0.45 0 12 +0
Total Volume and Open Interest 4,660 157,419 -10,999
Canadian Dollar(CME)
Sep07 070709 95.60 95.68 95.40 95.53 +0.09 1,790 149,073 +7,861
Dec07 070709 95.67 95.67 95.67 95.67 +0.08 5 3,433 +27
Mar08 070709 95.76 95.76 95.76 95.76 +0.07 11 529 +12
Jun08 070709 95.85 95.85 95.85 95.85 +0.06 10 302 +6
Total Volume and Open Interest 1,816 153,455 +7,906
Japanese Yen(CME)
Sep07 070709 81.72 81.85 81.72 81.80 +0.01 782 310,150 +9,419
Dec07 070709 82.72 82.72 82.72 82.72 +0.01 0 14,223 +2
Mar08 070709 83.61 83.61 83.61 83.61 +0.01 0 23 +0
Total Volume and Open Interest 782 339,767 +9,421
Swiss Franc(CME)
Sep07 070709 82.60 82.65 82.60 82.65 +0.13 3,155 99,330 +2,207
Dec07 070709 83.15 83.15 83.15 83.15 +0.13 0 87 +0
Mar08 070709 83.59 83.59 83.59 83.59 +0.13 0 2 +0
Total Volume and Open Interest 3,155 99,424 +2,207
EuroFX(CME)
Sep07 070709 136.55 136.60 136.52 136.54 +0.01 8,075 206,446 +8,964
Dec07 070709 136.87 136.87 136.87 136.87 +0.01 0 1,560 -23
Mar08 070709 6.05 6.05 6.05 6.05 +0.01 0 97 +3
Total Volume and Open Interest 8,075 208,154 +8,944
Mexican Peso(CME)
Jul07 070709 2746.5 2746.5 2746.5 2746.5 +8.0 0 56 +0
Aug07 070709 2726.5 2726.5 2726.5 2726.5 +8.0 0 3 +0
Total Volume and Open Interest 2,052 98,482 +1,463
30-Year T-Bonds(CBOT)
Sep07 070709 106~07 106~21 106~01 106~15 +0~12 407,424 993,493 +404
Dec07 070709 105~30 106~10 105~30 106~09 +0~12 787 3,667 -58
Mar08 070709 106~08 106~08 106~08 106~08 +0~12 0 140 +0
Total Volume and Open Interest 408,211 997,303 +346
10-Year T-Notes(CBOT)
Sep07 070709 104~210 104~305 104~190 104~270 +0~075 1,376,403 2,828,516 +13,907
Dec07 070709 104~090 104~185 104~090 104~170 +0~080 12,314 47,496 +4,948
Total Volume and Open Interest 1,388,720 2,877,414 +18,855
5-Year T-Notes(CBOT)
Sep07 070709 103~185 103~200 103~175 103~190 +0~045 528,579 0 +0
Dec07 070709 103~170 103~170 103~170 103~170 +0~045 0 19,463 +19,463
Total Volume and Open Interest 528,579 19,463 +19,463
2 Year T-Notes(CBOT)
Sep07 070709 101~092 101~093 101~088 101~089 +0~004 2,472 1,005,649 +9,331
Dec07 070709 101~092 101~092 101~092 101~092 +0~004 0 5 +0
Total Volume and Open Interest 2,472 1,005,654 +9,331
Eurodollars(CME)
Sep07 070709 94.650 94.655 94.645 94.650 unch 34,369 1,491,261 -9,937
Dec07 070709 94.650 94.655 94.635 94.640 unch 62,064 1,668,110 +51,386
Mar08 070709 94.680 94.695 94.660 94.670 +0.010 39,805 1,733,811 +48,426
Jun08 070709 94.705 94.715 94.680 94.695 +0.020 18,820 1,514,354 -17,800
Sep08 070709 94.695 94.705 94.690 94.695 +0.025 18,568 1,128,466 +16,017
Dec08 070709 94.670 94.680 94.665 94.670 +0.030 24,051 941,588 +40,353
Mar09 070709 94.620 94.635 94.620 94.620 +0.030 15,920 589,346 +13,280
Jun09 070709 94.560 94.575 94.560 94.560 +0.030 10,944 434,369 +14,919
Sep09 070709 94.510 94.520 94.510 94.510 +0.030 6,543 285,970 +4,959
Dec09 070709 94.455 94.465 94.455 94.455 +0.030 17,632 200,106 +4,029
Mar10 070709 94.420 94.430 94.420 94.420 +0.030 4,478 149,452 -415
Jun10 070709 94.380 94.390 94.380 94.380 +0.030 5,730 118,347 +2,184
Sep10 070709 94.350 94.355 94.345 94.345 +0.035 6,481 88,419 +1,254
Dec10 070709 94.305 94.310 94.295 94.295 +0.035 4,079 103,595 -377
Mar11 070709 94.280 94.285 94.270 94.270 +0.035 6,239 91,453 +252
Jun11 070709 94.255 94.255 94.240 94.240 +0.035 2,564 91,248 -281
Sep11 070709 94.230 94.230 94.210 94.210 +0.035 3,348 62,950 +133
Dec11 070709 94.170 94.190 94.170 94.170 +0.035 3,905 48,218 -58
Total Volume and Open Interest 293,887 10,968,315 +169,933
3-Mth Euro-Yen(CME)
Sep07 070709 99.11 99.11 99.11 99.11 unch 320 14,401 +362
Dec07 070709 98.97 98.97 98.97 98.97 unch 368 10,858 +470
Mar08 070709 98.83 98.83 98.83 98.83 unch 5 6,418 -5
Jun08 070709 98.73 98.73 98.73 98.73 unch 112 3,315 +81
Sep08 070709 98.63 98.63 98.63 98.63 unch 70 2,890 -801
Dec08 070709 98.53 98.53 98.53 98.53 unch 0 897 -50
Mar09 070709 98.43 98.43 98.43 98.43 unch 0 120 +0
Jun09 070709 98.35 98.35 98.35 98.35 -0.01      
Sep09 070709 98.26 98.26 98.26 98.26 -0.01      
Dec09 070709 98.18 98.18 98.18 98.18 -0.01      
Total Volume and Open Interest 875 38,899 +57
3-Mth Euro-Yen(SGX)
Sep07 070709 99.10 99.10 99.10 99.10 unch 1,358 68,042 +182
Dec07 070709 98.97 98.97 98.96 98.96 -0.01 2,523 60,727 +484
Mar08 070709 98.83 98.83 98.82 98.82 -0.01 601 41,458 +278
Jun08 070709 98.72 98.72 98.72 98.72 -0.01 672 24,615 -227
Sep08 070709 98.61 98.62 98.61 98.62 0.00 1,682 12,278 -741
Dec08 070709 98.51 98.51 98.51 98.51 -0.01 696 5,340 +447
Mar09 070709 98.42 98.42 98.42 98.42 -0.01 0 4,535 +0
Jun09 070709 98.34 98.34 98.34 98.34 -0.01 0 368 +0
Total Volume and Open Interest 7,532 219,163 +423
Japanese Gov't Bonds(SGX)
Sep07 070706 131.38 131.49 131.30 131.44 -0.11 1,849 41,309 -4,342
Dec07 070709 131.29 131.29 131.20 131.29 -0.15 0 1 +0
Mar08 070709 131.29 131.29 131.29 131.29 -0.15      
Total Volume and Open Interest 2,945 41,802 +492
Euro-Bund(EUREX)
Sep07 070709 109.81 110.06 109.75 109.99 +0.07 1,542,886 1,608,018 +30,423
Dec07 070709 109.40 109.66 109.40 109.60 +0.07 6,666 17,129 +2,267
Mar08 070709 109.74 109.74 109.74 109.74 +0.07 751 13 +0
Total Volume and Open Interest 1,550,303 1,625,160 +32,690
Euro-Bobl(EUREX)
Sep07 070709 105.62 105.74 105.59 105.70 +0.05 751,967 1,271,151 +10,500
Dec07 070709 105.45 105.45 105.45 105.45 +0.05 166 3 +1
Mar08 070709 105.40 105.40 105.40 105.40 +0.05 163 0 +0
Total Volume and Open Interest 752,296 1,271,154 +10,501
3-Mth Euribor(EUREX)
Sep07 070709 95.615 95.620 95.615 95.615 unch 661 18,929 +67
Dec07 070709 95.410 95.420 95.405 95.410 +0.010 66 9,526 +5
Mar08 070709 95.285 95.290 95.270 95.285 +0.020 164 9,044 -76
Total Volume and Open Interest 1,066 45,647 +72
Long Gilt(LIFFE)
Sep07 070709 103~00 103~06 103~00 103~03 -0~01 73,255 397,176 +500
Dec07 070709 103~06 103~06 103~06 103~06 -0~01      
Total Volume and Open Interest 73,255 397,176 +500
3-Mth Short Sterling(LIFFE)
Sep07 070709 93.83 93.83 93.83 93.83 +0.01 21,293 542,818 -521
Dec07 070709 93.71 93.71 93.71 93.71 +0.03 40,151 628,315 -3,949
Mar08 070709 93.66 93.66 93.66 93.66 +0.04 52,377 523,439 +2,264
Jun08 070709 93.66 93.66 93.66 93.66 +0.05 45,812 478,218 +2,255
Sep08 070709 93.67 93.67 93.67 93.67 +0.06 53,213 355,804 +6,634
Dec08 070709 93.68 93.68 93.68 93.68 +0.06 32,898 221,348 +1,649
Total Volume and Open Interest 281,063 3,030,037 +11,323
3-Mth Euribor(LIFFE)
Sep07 070709 95.615 95.620 95.615 95.620 unch 193,136 930,738 -26,269
Dec07 070709 95.395 95.420 95.395 95.415 +0.015 262,403 924,301 -9,350
Mar08 070709 95.270 95.300 95.265 95.290 +0.020 179,466 662,446 +6,384
Total Volume and Open Interest 1,052,439 4,347,188 -13,265
3-Mth Aus T-Bills(SFE)
Sep07 070709 93.44 93.45 93.43 93.44 -0.01 2,812 437,252 -2,854
Dec07 070709 93.28 93.29 93.28 93.29 -0.01 4,418 262,095 -2,059
Mar08 070709 93.17 93.18 93.17 93.17 -0.02 3,605 134,816 +1,786
Jun08 070709 93.09 93.10 93.08 93.09 -0.02 1,493 88,655 -208
Sep08 070709 93.05 93.06 93.04 93.06 -0.02 1,259 52,300 +301
Dec08 070709 93.02 93.03 93.02 93.03 -0.03 301 41,456 -355
Mar09 070709 93.00 93.00 92.99 93.00 -0.04 5 24,473 +6
Jun09 070709 92.97 92.98 92.97 92.97 -0.06 25 11,588 +224
Sep09 070709 92.94 92.96 92.94 92.94 -0.07 0 852 +0
Dec09 070709 92.92 92.92 92.92 92.92 -0.09 0 1,188 +0
Total Volume and Open Interest 13,918 1,054,863 -3,159
10-Year Aus T-Bonds(SFE)
Sep07 070709 93.72 93.72 93.70 93.71 -0.06 27,634 564,798 +7,572
Dec07 070709 93.71 93.71 93.71 93.71 -0.06      
Total Volume and Open Interest 27,634 564,798 +7,572
3-Year Aus T-Bonds(SFE)
Sep07 070709 93.51 93.53 93.50 93.52 -0.04 51,957 650,067 +18,634
Dec07 070709 93.52 93.52 93.52 93.52 -0.04      
Total Volume and Open Interest 51,957 650,067 +18,634
Gold(CMX)
Aug07 070709 657.8 665.0 657.8 662.5 +7.7 79,433 174,592 +1,180
Oct07 070709 671.0 671.0 667.5 668.7 +7.7 1,870 20,319 -588
Dec07 070709 673.5 677.0 673.5 675.0 +7.8 5,481 72,381 +485
Feb08 070709 681.2 681.2 681.2 681.2 +7.9 574 9,006 +424
Apr08 070709 679.4 687.4 679.4 687.4 +8.0 20 21,407 -20
Jun08 070709 693.8 693.8 693.8 693.8 +8.1 169 17,799 +35
Aug08 070709 700.0 700.0 700.0 700.0 +8.1 419 1,782 +291
Oct08 070709 706.3 706.3 706.3 706.3 +8.2 1 1,040 +1
Dec08 070709 712.6 712.6 712.6 712.6 +8.3 289 23,222 +220
Feb09 070709 719.1 719.1 719.1 719.1 +8.4 150 14,055 +150
Apr09 070709 725.4 725.4 725.4 725.4 +8.5 10 1,500 +0
Jun09 070709 731.8 731.8 731.8 731.8 +8.6 155 10,736 +135
Total Volume and Open Interest 88,850 382,223 +2,469
Silver(CMX)
Jul07 070709 1271.4 1271.4 1271.4 1271.4 +6.6 174 883 -139
Sep07 070709 1281.0 1295.0 1281.0 1282.0 +6.3 21,196 70,125 +696
Dec07 070709 1305.0 1311.0 1300.0 1300.0 +6.4 309 24,036 -95
Mar08 070709 1317.6 1317.6 1317.6 1317.6 +6.6 76 4,700 +0
May08 070709 1328.3 1328.3 1328.3 1328.3 +6.7 63 4,191 +0
Jul08 070709 1339.0 1339.0 1339.0 1339.0 +6.7 117 2,268 +24
Sep08 070709 1350.1 1350.1 1350.1 1350.1 +6.7 52 591 +40
Total Volume and Open Interest 22,168 118,191 +637
Platinum(NYM)
Jul07 070709 1307.0 1321.0 1307.0 1321.0 +6.4 6 300 -6
Oct07 070709 1312.0 1323.0 1312.0 1318.0 +6.9 1,129 14,842 +303
Jan08 070709 1323.0 1323.0 1323.0 1323.0 +6.9 8 31 +0
Total Volume and Open Interest 1,143 15,173 +297
Palladium(NYME)
Sep07 070709 371.55 371.55 369.50 371.10 +2.15 502 17,077 +58
Dec07 070709 375.70 375.70 375.70 375.70 +2.15 6 515 +5
Mar08 070709 380.95 380.95 380.95 380.95 +2.15 0 21 +0
Total Volume and Open Interest 508 17,613 +63
Copper(CMX)
Jul07 070709 366.50 367.25 364.85 364.85 +3.75 497 4,860 -400
Sep07 070709 364.00 366.50 362.95 362.95 +3.50 8,482 57,121 +1,106
Dec07 070709 359.70 360.00 357.20 357.20 +3.20 928 12,979 +135
Mar08 070709 349.70 349.70 349.70 349.70 +3.15 96 1,795 +37
May08 070709 343.70 343.70 343.70 343.70 +3.15 7 170 +0
Total Volume and Open Interest 10,471 85,529 +954
Aluminum(CMX)
Jul07 070709 121.40 121.40 121.40 121.40 unch 0 20 +0
Aug07 070709 121.60 121.60 121.60 121.60 unch 14 54 +0
Sep07 070709 121.80 121.80 121.80 121.80 unch 40 40 +0
Oct07 070709 122.00 122.00 122.00 122.00 unch 40 40 +0
Nov07 070709 122.20 122.20 122.20 122.20 unch 1 40 +0
Dec07 070709 122.40 122.40 122.40 122.40 unch 1 154 +0
Total Volume and Open Interest 96 348 +0
DJIA Index(CBOT)
Sep07 070709 13732 13760 13705 13740 +32 2,703 31,896 +424
Dec07 070709 13835 13855 13835 13836 +32 6 30 -1
Mar08 070709 13960 13960 13960 13960 +32      
Jun08 070709 14060 14060 14060 14060 +32      
Total Volume and Open Interest 2,709 31,926 +423
S & P 500(CME)
Sep07 070709 1543.00 1545.70 1538.30 1542.50 unch 20,519 580,805 +1,071
Dec07 070709 1554.00 1559.20 1554.00 1555.90 +0.10 24 10,096 +8
Mar08 070709 1568.40 1568.40 1568.40 1568.40 +0.10 0 5,734 +0
Jun08 070709 270.68 270.68 270.68 270.68 +0.60 0 203 +0
Total Volume and Open Interest 20,544 596,852 +1,078
S & P 500 E-Mini(Globex)
Sep07 070709 1542.25 1546.00 1538.00 1542.50 unch 882,981 1,609,606 -15,536
Dec07 070709 1554.75 1559.50 1551.75 1556.00 +0.25 954 4,691 -24
Total Volume and Open Interest 883,935 1,614,297 -15,560
NASDAQ 100(CME)
Sep07 070709 2009.00 2012.50 2001.00 2008.50 -0.50 3,002 60,764 -220
Dec07 070709 2032.00 2032.00 2032.00 2032.00 -0.30 0 30 +0
Mar08 070709 2054.80 2054.80 2054.80 2054.80 -0.20      
Total Volume and Open Interest 3,002 60,794 -220
NASDAQ 100 E-Mini(Globex)
Sep07 070709 2008.00 2014.50 2001.30 2008.50 -0.50 211,477 397,508 -1,485
Dec07 070709 2033.30 2033.30 2032.00 2032.00 -0.30 10 156 +0
Total Volume and Open Interest 211,487 397,664 -1,485
S & P Midcap 400(CME)
Sep07 070709 926.50 926.50 922.00 924.10 -0.70 67 6,691 +14
Dec07 070709 933.60 933.60 933.60 933.60 -0.70      
Mar08 070709 943.30 943.30 943.30 943.30 -0.70      
Total Volume and Open Interest 67 6,691 +14
Russell 2000(CME)
Sep07 070709 860.00 860.50 855.75 858.10 -0.90 235 37,721 -29
Dec07 070709 865.20 865.20 865.20 865.20 -0.90 0 6 +0
Mar08 070709 872.80 872.80 872.80 872.80 -0.90      
Total Volume and Open Interest 235 37,727 -29
Russell 2000 E-Mini(Globex)
Sep07 070709 859.10 861.40 854.60 858.10 -0.90 132,264 546,857 +2,835
Dec07 070709 867.00 0.40 861.80 865.20 -0.90 282 234 -27
Mar08 070709 872.80 872.80 872.80 872.80 -0.90      
Total Volume and Open Interest 132,546 547,091 +2,808
Value Line(KCBT)
Sep07 070709 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070709 18220 18300 18215 18285 +125 60,893 250,034 +3,771
Dec07 070709 18260 18260 18235 18245 +125 0 350 +0
Total Volume and Open Interest 60,933 250,449 +3,771
Nikkei 225(SGX)
Sep07 070709 18220 18300 18215 18285 +125 60,893 250,034 +3,771
Dec07 070709 18260 18260 18235 18245 +125 0 350 +0
Mar08 070709 18270 18270 18270 18270 +120      
Total Volume and Open Interest 60,933 250,449 +3,771
CAC 40(EURONEXT)
Jul07 070709 6128.5 6140.0 6104.5 6116.5 +9.0 97,290 478,589 +4,649
Aug07 070709 6143.5 6148.0 6125.0 6135.0 +9.0 1,192 8,714 +546
Sep07 070709 6171.5 6178.0 6154.5 6158.0 +9.0 600 35,940 -468
Total Volume and Open Interest 99,102 524,516 +4,729
Hang Seng Index(HKFE)
Jul07 070709 22610 22784 22586 22779 +236 43,417 130,784 +606
Aug07 070709 22664 22826 22640 22824 +236 1,143 1,362 +322
Sep07 070709 22605 22894 22605 22797 +236 360 2,605 -130
Total Volume and Open Interest 44,941 135,439 +810
DAX(EUREX)
Sep07 070709 8150.0 8186.0 8123.5 8145.0 +37.0 154,941 341,544 +1,326
Dec07 070709 8261.0 8273.5 8221.5 8234.0 +37.5 305 13,701 -1,019
Mar08 070709 8344.5 8368.0 8328.0 8329.0 +39.5 154 373 -142
Total Volume and Open Interest 155,400 355,618 +165
FT-SE 100(EURONEXT)
Sep07 070709 6731.50 6752.00 6724.50 6740.00 +18.50 76,450 532,766 -5,263
Dec07 070709 6804.50 6814.50 6795.00 6805.00 +19.00 439 10,292 +353
Mar08 070709 6831.50 6831.50 6831.50 6831.50 +22.50 0 558 +0
Total Volume and Open Interest 76,889 543,616 -4,910
SPI 200(SFE)
Sep07 070709 6395.0 6421.0 6383.0 6406.0 +44.0 13,819 312,066 +4,645
Dec07 070709 6440.0 6453.0 6434.0 6453.0 +44.0 4 3,799 +2
Mar08 070709 6465.0 6465.0 6465.0 6465.0 +44.0 0 995 +0
Total Volume and Open Interest 13,841 318,426 +4,653
GSCI(CME)
Jul07 070709 500.70 502.90 498.30 499.60 -0.90 449 18,317 +9
Aug07 070709 505.00 505.00 501.60 501.60 -0.40 119 2,137 +96
Sep07 070709 503.70 504.00 503.60 503.60 +0.60 0 25 +10
Total Volume and Open Interest 568 20,479 +115
Reuters CRB Index(NYBOT)
Aug07 070709 416.00 418.25 416.00 418.25 +0.50 114 304 -101
Nov07 070709 424.25 425.25 424.25 425.25 +1.00 0 833 +0
Jan08 070709 428.00 431.25 428.00 431.25 +1.50 101 211 +99
Total Volume and Open Interest 215 1,348 -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