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 Tue July 10, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070710 878.00 889.00 876.00 889.00 +19.00 4,850 6,298 -354
Aug07 070710 880.00 895.00 880.00 893.50 +18.00 7,927 52,546 -447
Sep07 070710 891.00 904.00 890.00 903.00 +18.00 1,192 27,038 +278
Nov07 070710 908.50 922.25 907.00 920.50 +18.50 15,584 310,217 +4,086
Jan08 070710 923.00 935.00 921.00 934.25 +19.50 1,247 23,503 +68
Mar08 070710 931.00 944.00 929.50 942.75 +19.50 1,400 17,254 +821
May08 070710 934.50 944.50 932.00 943.75 +17.50 1,666 21,371 +617
Total Volume and Open Interest 37,621 539,397 +5,719
Soybean Meal(CBOT)
Jul07 070710 237.50 244.30 237.50 244.30 +7.40 1,242 2,799 -832
Aug07 070710 239.50 245.50 239.30 244.90 +7.00 4,141 39,881 -139
Sep07 070710 242.00 248.00 242.00 247.40 +7.20 1,507 26,012 +690
Oct07 070710 245.00 250.50 244.80 250.00 +7.90 182 10,970 +28
Dec07 070710 247.30 254.30 247.30 253.60 +7.60 4,404 91,680 +490
Jan08 070710 250.30 255.00 250.00 254.70 +7.10 399 8,979 +116
Mar08 070710 252.50 258.50 252.50 257.20 +6.90 481 8,353 +74
May08 070710 253.00 259.00 253.00 259.00 +8.10 262 7,276 +45
Total Volume and Open Interest 12,979 211,431 +727
Soybean Oil(CBOT)
Jul07 070710 37.62 37.68 37.50 37.68 +0.36 1,734 3,122 -1,082
Aug07 070710 37.73 37.85 37.60 37.84 +0.33 3,594 52,247 -447
Sep07 070710 38.00 38.13 37.86 38.09 +0.31 689 23,899 +219
Oct07 070710 38.30 38.37 38.23 38.37 +0.29 91 11,199 +73
Dec07 070710 38.75 38.97 38.60 38.93 +0.42 5,843 154,046 +1,795
Jan08 070710 39.07 39.30 39.05 39.29 +0.47 1,202 12,778 +975
Mar08 070710 39.33 39.60 39.30 39.60 +0.58 246 6,353 +112
May08 070710 39.23 39.65 39.20 39.65 +0.48 933 7,279 +443
Total Volume and Open Interest 14,994 286,834 +2,466
Canola(WCE)
Jul07 070710 392.2 392.2 392.2 392.2 +5.9 18 53 +0
Total Volume and Open Interest 3,639 115,470 +658
Corn(CBOT)
Jul07 070710 332.50 340.00 332.50 338.00 +5.50 1,976 3,052 -350
Sep07 070710 340.50 348.00 340.00 345.50 +6.25 9,146 360,574 +628
Dec07 070710 351.00 359.00 350.50 357.00 +6.75 20,517 527,952 +7,552
Mar08 070710 365.00 372.75 365.00 371.00 +7.25 2,059 72,704 +3,507
May08 070710 378.00 382.50 376.00 380.75 +6.75 699 21,747 +585
Jul08 070710 385.00 391.50 384.75 389.50 +7.00 2,545 49,575 +1,726
Total Volume and Open Interest 39,253 1,194,732 +14,674
Wheat(CBOT)
Jul07 070710 601.00 601.00 591.00 592.00 +3.50 433 1,431 -361
Sep07 070710 603.00 610.50 600.00 601.75 +2.25 6,603 210,847 -1,053
Dec07 070710 616.00 623.00 614.50 615.75 +2.75 3,239 122,302 +2,649
Mar08 070710 626.00 627.00 619.50 619.50 +4.50 700 9,405 +483
May08 070710 614.00 616.00 609.00 613.00 +10.00 27 1,142 +13
Total Volume and Open Interest 12,599 395,525 +2,541
Wheat(KCBT)
Jul07 070710 605.00 606.00 599.00 600.00 +2.00 882 1,335 -788
Sep07 070710 592.00 597.00 588.25 590.00 -0.75 13,690 83,196 +552
Dec07 070710 609.00 613.00 603.50 603.50 -2.00 2,140 34,948 +506
Mar08 070710 614.00 616.00 610.00 611.00 -0.50 101 3,240 +24
May08 070710 603.00 603.00 603.00 603.00 unch 0 11 -1
Total Volume and Open Interest 17,005 132,570 +387
Wheat(MGE)
Jul07 070710 621.00 621.00 607.00 607.00 -7.00 26 50 +0
Sep07 070710 614.00 618.00 609.50 609.75 -0.25 1,762 21,847 +27
Dec07 070710 623.00 626.50 619.50 619.50 -0.50 966 24,248 -39
Mar08 070710 629.00 631.00 627.00 627.00 -0.75 82 2,022 +27
May08 070710 630.00 630.00 630.00 630.00 -4.00 0 55 +0
Total Volume and Open Interest 2,948 50,080 +93
Oats(CBOT)
Jul07 070710 288.00 294.25 288.00 294.25 +10.25 6 110 -3
Sep07 070710 265.00 271.75 265.00 271.75 +8.25 69 3,994 +0
Dec07 070710 273.00 274.00 271.00 274.00 +5.50 53 10,406 -18
Mar08 070710 279.00 279.00 279.00 279.00 +7.00 0 666 -2
Total Volume and Open Interest 128 15,203 -23
Rough Rice(CBOT)
Jul07 070710 10.15 10.15 10.15 10.15 -0.17 0 168 -76
Sep07 070710 10.57 10.57 10.40 10.42 -0.17 76 6,399 +32
Nov07 070710 10.89 10.90 10.70 10.72 -0.16 47 7,158 -12
Jan08 070710 11.17 11.19 11.04 11.04 -0.13 3 892 +7
Total Volume and Open Interest 126 14,884 -49
Live Cattle(CME)
Aug07 070710 92.450 93.050 91.850 91.980 -0.555 29,939 95,634 -10,270
Oct07 070710 96.950 97.400 96.400 96.500 -0.680 22,454 80,330 +8,357
Dec07 070710 97.700 97.950 97.250 97.480 -0.305 3,805 25,201 +808
Feb08 070710 98.500 98.850 98.100 98.285 -0.350 1,313 14,663 +281
Apr08 070710 99.250 99.430 98.700 98.980 -0.405 751 6,132 +201
Jun08 070710 94.950 95.000 94.350 94.800 -0.085 158 2,495 +40
Total Volume and Open Interest 58,424 224,958 -581
Feeder Cattle(CME)
Aug07 070710 114.550 114.600 113.550 114.035 -0.445 3,772 13,608 -1,036
Sep07 070710 115.400 115.500 114.500 115.180 -0.205 2,414 6,280 +1,061
Oct07 070710 115.350 115.350 114.500 115.200 -0.150 647 3,029 +156
Nov07 070710 114.900 114.950 114.150 114.950 -0.185 127 947 +89
Jan08 070710 113.000 113.100 112.300 112.930 -0.400 23 791 +7
Mar08 070710 111.000 111.100 110.500 110.900 -0.600 19 101 +3
Apr08 070710 111.250 111.300 110.750 110.980 -0.020 14 39 +1
Total Volume and Open Interest 7,022 24,811 +287
Lean Hogs(CME)
Jul07 070710 70.400 71.000 70.250 70.330 -0.220 3,448 7,560 -1,094
Aug07 070710 69.950 71.000 69.950 70.800 +0.950 18,537 64,706 -4,334
Oct07 070710 64.800 65.750 64.800 65.330 +0.580 15,220 49,654 +4,988
Dec07 070710 62.850 63.900 62.850 63.800 +0.950 3,636 29,909 +714
Feb08 070710 66.300 67.475 66.300 67.350 +0.875 1,233 10,288 +274
Apr08 070710 68.450 69.500 68.450 69.475 +0.925 914 5,714 +545
May08 070710 73.000 73.400 73.000 73.385 +0.160 11 475 +11
Jun08 070710 75.000 75.900 75.000 75.900 +0.850 161 1,377 +114
Total Volume and Open Interest 43,189 169,858 +1,241
Pork Bellies(CME)
Jul07 070710 86.000 86.400 85.100 86.350 +0.370 145 230 -17
Aug07 070710 86.500 86.850 85.500 86.250 -0.535 185 948 -2
Feb08 070710 89.500 89.500 89.500 89.500 +0.100 12 56 +7
Mar08 070710 90.000 90.000 90.000 90.000 +0.350 2 5 -2
May08 070710 91.000 91.000 91.000 91.000 +0.350 0 5 +0
Total Volume and Open Interest 344 1,244 -14
Class III Milk(CME)
Jul07 070710 21.23 21.23 21.23 21.23 -0.06 42 4,685 -4
Aug07 070710 19.44 19.56 19.43 19.56 +0.10 118 4,641 +22
Sep07 070710 19.46 19.55 19.45 19.55 +0.10 134 4,537 -60
Oct07 070710 18.20 18.25 18.20 18.25 +0.08 36 3,543 +4
Nov07 070710 17.00 17.00 17.00 17.00 +0.05 13 3,116 -3
Total Volume and Open Interest 380 37,495 -42
Cocoa(NYBOT)
Jul07 070710 2050 2050 2025 2025 -71 18 209 +0
Sep07 070710 2033 2047 2018 2022 -78 5,786 93,327 -38
Dec07 070710 2063 2070 2047 2049 -74 1,768 42,188 +401
Mar08 070710 2073 2073 2073 2073 -72 206 17,445 +163
May08 070710 2087 2087 2087 2087 -73 2 3,679 +2
Jul08 070710 2103 2103 2103 2103 -73 5 2,963 +1
Sep08 070710 2119 2119 2119 2119 -73 7 3,435 +0
Total Volume and Open Interest 8,062 172,921 +586
Coffee "C"(NYBOT)
Jul07 070710 107.50 108.50 107.50 108.50 +1.45 17 80 -8
Sep07 070710 109.90 111.90 109.80 111.15 +1.75 6,357 98,701 +647
Dec07 070710 114.00 115.55 113.90 115.05 +1.60 1,303 31,522 +464
Mar08 070710 118.80 119.00 118.60 118.60 +1.45 620 11,576 +349
May08 070710 120.05 120.80 120.05 120.80 +1.45 127 4,934 +54
Jul08 070710 122.85 122.85 122.85 122.85 +1.40 122 3,618 +0
Total Volume and Open Interest 8,783 164,069 +1,597
Orange Juice(NYBOT)
Jul07 070710 129.75 130.90 126.75 130.90 +1.00 401 664 -312
Sep07 070710 126.55 129.25 125.05 129.15 +0.75 1,116 15,803 +184
Nov07 070710 128.00 130.15 126.50 130.15 +1.15 230 7,186 +75
Jan08 070710 128.20 131.15 127.50 131.15 +0.75 41 3,291 -3
Mar08 070710 132.15 132.15 132.15 132.15 +0.75 10 1,802 +0
May08 070710 133.15 133.15 133.15 133.15 +0.75 33 353 +33
Total Volume and Open Interest 1,851 29,799 -3
Sugar #11(NYBOT)
Oct07 070710 9.70 9.88 9.64 9.66 +0.01 29,202 402,588 -1,048
Mar08 070710 10.16 10.28 10.10 10.10 +0.01 11,743 110,379 +6,053
May08 070710 10.19 10.22 10.19 10.22 -0.01 1,238 28,548 -162
Jul08 070710 10.38 10.38 10.37 10.37 -0.03 956 38,341 +551
Oct08 070710 10.56 10.56 10.56 10.56 -0.07 559 34,710 +271
Total Volume and Open Interest 44,533 655,064 +5,995
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070710 22.63 22.63 22.63 22.63 -0.02 114 3,215 +1
Nov07 070710 21.30 21.30 21.30 21.30 +0.04 187 2,113 +160
Jan08 070710 21.10 21.10 21.10 21.10 +0.05 52 2,054 +52
Mar08 070710 21.18 21.18 21.18 21.18 -0.07 0 1,756 +0
Total Volume and Open Interest 438 9,631 +298
London Cocoa(LCE)
Jul07 070710 1080 1080 1050 1051 -40 911 38,771 -279
Sep07 070710 1110 1112 1075 1081 -45 5,738 68,344 +630
Dec07 070710 1111 1113 1081 1087 -38 2,219 40,722 -91
Mar08 070710 1114 1117 1086 1091 -37 1,779 34,050 +358
May08 070710 1120 1120 1092 1098 -36 295 10,428 +123
Jul08 070710 1110 1116 1100 1105 -36 60 6,213 -43
Sep08 070710 1115 1115 1108 1113 -36 9 7,660 +9
Total Volume and Open Interest 11,225 209,026 +917
London Coffee(LCE)
Jul07 070710 1891.00 1918.00 1886.00 1910.00 +28.00 159 2,126 -105
Sep07 070710 1903.00 1930.00 1897.00 1921.00 +27.00 4,720 108,054 -1,296
Nov07 070710 1892.00 1922.00 1889.00 1911.00 +28.00 1,072 44,991 -47
Jan08 070710 1852.00 1881.00 1844.00 1875.00 +35.00 380 14,919 +49
Mar08 070710 1820.00 1847.00 1820.00 1845.00 +38.00 4 3,691 +0
May08 070710 1841.00 1841.00 1841.00 1841.00 +40.00 6 4,027 -6
Total Volume and Open Interest 6,381 179,570 -1,383
London Sugar(LCE)
Aug07 070710 326.00 326.00 313.20 314.00 -10.90 5,728 15,784 -1,222
Oct07 070710 314.10 315.80 311.00 311.40 -2.20 5,243 24,309 +924
Dec07 070710 311.00 311.50 307.50 307.50 -2.10 386 6,569 +168
Mar08 070710 306.00 309.30 305.10 305.10 -1.90 608 9,398 +77
May08 070710 307.00 308.50 304.60 304.60 -2.00 130 4,674 -11
Total Volume and Open Interest 12,355 69,081 +96
Cotton(NYBOT)
Oct07 070710 64.70 65.20 64.10 65.16 +0.41 608 7,381 -14
Dec07 070710 66.80 67.15 66.10 67.08 +0.45 27,859 162,138 +562
Mar08 070710 70.00 70.10 69.10 70.05 +0.40 5,802 31,581 -348
May08 070710 70.40 70.65 70.40 70.65 +0.40 181 2,235 +100
Jul08 070710 70.60 71.00 70.26 71.00 +1.00 74 3,379 -8
Oct08 070710 70.73 70.73 70.73 70.73 -0.07 0 87 +0
Total Volume and Open Interest 35,602 212,925 +1,197
Lumber(CME)
Jul07 070710 280.0 280.0 276.1 277.1 -5.4 465 724 -211
Sep07 070710 302.0 302.3 299.1 301.4 -1.8 950 5,053 +69
Nov07 070710 292.0 294.5 290.4 293.9 -0.8 204 1,398 +6
Jan08 070710 302.5 302.5 300.7 301.0 -1.9 4 132 +3
Total Volume and Open Interest 1,623 7,359 -133
Crude Oil(NYM)
Aug07 070710 72.20 73.04 71.85 72.81 +0.62 227,743 217,625 -18,327
Sep07 070710 72.60 73.35 72.30 73.19 +0.58 139,105 258,423 +21,649
Oct07 070710 73.00 73.35 72.95 73.28 +0.56 41,787 85,941 +6,812
Nov07 070710 73.35 73.45 73.35 73.41 +0.53 11,921 51,024 +1,042
Dec07 070710 72.98 73.55 72.75 73.52 +0.51 29,588 193,431 +4,033
Jan08 070710 73.64 73.64 73.64 73.64 +0.51 5,025 60,145 +265
Feb08 070710 73.74 73.74 73.74 73.74 +0.51 2,898 28,939 +979
Mar08 070710 73.83 73.83 73.83 73.83 +0.50 2,177 28,067 -38
Apr08 070710 73.91 73.91 73.91 73.91 +0.49 1,239 41,701 +324
May08 070710 73.99 73.99 73.99 73.99 +0.48 42 27,000 -3
Jun08 070710 74.00 74.07 74.00 74.07 +0.47 6,189 42,691 -3,362
Jul08 070710 74.15 74.15 74.15 74.15 +0.47 216 16,901 +194
Aug08 070710 74.21 74.21 74.21 74.21 +0.47 369 10,213 +280
Sep08 070710 74.27 74.27 74.27 74.27 +0.47 128 41,743 -50
Oct08 070710 74.31 74.31 74.31 74.31 +0.46 0 20,651 +0
Nov08 070710 74.34 74.34 74.34 74.34 +0.46 5 13,736 +0
Total Volume and Open Interest 479,783 1,542,743 +13,674
Heating Oil(NYM)
Aug07 070710 209.60 212.80 209.20 212.38 +3.10 33,364 70,456 -5,177
Sep07 070710 214.10 214.10 214.08 214.08 +2.95 16,911 52,937 +2,796
Oct07 070710 213.50 215.78 213.50 215.78 +2.75 4,054 17,323 +132
Nov07 070710 217.58 217.58 217.58 217.58 +2.55 1,249 10,117 +12
Dec07 070710 219.80 219.80 219.48 219.48 +2.45 1,920 31,595 +164
Jan08 070710 221.03 221.03 221.03 221.03 +2.40 539 17,563 -3
Feb08 070710 221.63 221.63 221.63 221.63 +2.30 552 10,293 +11
Mar08 070710 219.43 219.43 219.43 219.43 +2.20 349 4,727 -310
Apr08 070710 214.63 214.63 214.63 214.63 +2.15 1 4,257 +0
May08 070710 209.50 209.73 209.50 209.73 +2.10 25 1,743 -17
Jun08 070710 207.00 207.25 206.78 206.78 +2.05 180 12,574 +55
Jul08 070710 207.53 207.53 207.53 207.53 +2.00 15 434 -7
Total Volume and Open Interest 59,159 237,791 -2,338
Gasoline(NYMEX)
Aug07 070710 234.71 238.36 234.15 236.94 +2.48 26,569 71,321 +1,426
Sep07 070710 227.80 230.77 227.25 229.74 +1.88 11,290 44,713 +5
Oct07 070710 210.50 212.97 210.28 212.54 +1.88 5,727 18,131 +890
Nov07 070710 203.75 205.30 202.95 205.24 +1.48 2,653 9,466 +220
Dec07 070710 200.75 202.25 199.95 202.04 +1.23 3,481 15,389 +66
Jan08 070710 201.46 202.72 201.00 202.69 +1.23 668 7,538 +185
Feb08 070710 202.91 204.24 202.91 204.24 +1.33 26 2,816 +21
Mar08 070710 204.76 206.25 204.76 206.19 +1.43 0 3,814 +0
Apr08 070710 219.69 219.69 219.69 219.69 +1.58 5 3,539 +0
May08 070710 220.84 220.84 220.84 220.84 +1.58 5 1,776 +0
Total Volume and Open Interest 50,424 186,525 +2,813
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070710 229.74 229.74 229.74 229.74 +1.88 1 1 +1
Oct07 070710 212.54 212.54 212.54 212.54 +1.88      
Nov07 070710 205.24 205.24 205.24 205.24 +1.48 1 1 +1
Total Volume and Open Interest 2 9 +2
Natural Gas(NYM)
Aug07 070710 6.530 6.710 6.470 6.699 +0.289 55,165 86,871 -6,471
Sep07 070710 6.660 6.825 6.625 6.814 +0.280 22,875 107,950 +5,335
Oct07 070710 6.730 7.030 6.730 6.979 +0.271 10,669 68,340 +1,050
Nov07 070710 7.605 7.744 7.550 7.744 +0.241 2,939 33,616 +170
Dec07 070710 8.340 8.484 8.305 8.484 +0.216 2,345 45,069 +7
Jan08 070710 8.700 8.850 8.675 8.844 +0.211 3,813 41,038 -25
Feb08 070710 8.700 8.845 8.675 8.845 +0.210 1,326 31,946 +556
Mar08 070710 8.490 8.625 8.460 8.625 +0.206 3,137 48,425 -591
Apr08 070710 7.745 7.830 7.745 7.830 +0.171 3,047 43,216 +323
May08 070710 7.760 7.765 7.760 7.765 +0.171 363 26,991 -35
Jun08 070710 7.850 7.850 7.847 7.847 +0.171 155 14,091 +10
Jul08 070710 7.825 7.947 7.825 7.947 +0.171 344 6,482 +52
Aug08 070710 7.900 8.019 7.900 8.019 +0.171 131 9,368 +34
Sep08 070710 8.076 8.076 8.076 8.076 +0.171 106 6,596 +18
Oct08 070710 8.195 8.195 8.195 8.195 +0.171 1,949 25,352 +699
Nov08 070710 8.570 8.665 8.569 8.665 +0.166 21 10,393 +0
Total Volume and Open Interest 109,652 817,549 +1,826
Brent Crude Oil(ICE)
Aug07 070710 75.67 76.63 75.06 76.40 +0.62 56,653 74,145 +74,145
Sep07 070710 75.94 76.92 75.41 76.68 +0.64 88,549 174,515 +174,515
Oct07 070710 75.83 76.83 75.39 76.60 +0.70 46,339 69,385 +69,385
Nov07 070710 75.59 76.74 75.38 76.55 +0.73 12,285 31,732 +31,732
Dec07 070710 75.55 76.66 75.32 76.47 +0.73 18,243 79,899 +79,899
Jan08 070710 75.57 76.54 75.50 76.46 +0.72 5,506 22,466 +22,466
Feb08 070710 76.62 76.62 76.47 76.47 +0.69 2,265 16,182 +16,182
Mar08 070710 75.72 76.60 75.72 76.45 +0.65 0 9,287 +9,287
Apr08 070710 76.50 76.50 76.39 76.39 +0.59 0 7,972 +7,972
May08 070710 76.32 76.32 76.32 76.32 +0.57      
Jun08 070710 75.60 76.27 75.58 76.21 +0.48 1,611 24,773 +24,773
Jul08 070710 76.17 76.17 76.17 76.17 +0.48 0 2,592 +2,592
Aug08 070710 76.14 76.14 76.14 76.14 +0.46 0 1,718 +1,718
Sep08 070710 76.30 76.30 76.14 76.14 +0.50 0 2,231 +2,231
Total Volume and Open Interest 236,876 662,941 +662,941
Gas Oil(ICE)
Jul07 070710 644.00 654.75 642.00 653.25 +7.25      
Aug07 070710 646.25 658.25 645.50 657.00 +7.00      
Sep07 070710 652.00 662.25 650.00 661.25 +6.75      
Oct07 070710 655.50 665.50 655.50 664.75 +6.50      
Nov07 070710 660.00 668.75 659.75 668.25 +6.50      
Dec07 070710 664.00 672.50 661.50 671.75 +6.25      
Jan08 070710 670.50 678.25 669.25 678.25 +6.00      
Feb08 070710 670.00 674.50 670.00 674.50 +5.50      
Mar08 070710 671.00 671.00 671.00 671.00 +5.50      
Apr08 070710 667.25 667.25 667.25 667.25 +5.75      
Total Volume and Open Interest 0 11,045 +11,045
US Dollar Index(NYBOT)
Sep07 070710 81.255 81.320 80.650 80.650 -0.560 2,254 36,154 +945
Dec07 070710 81.060 81.060 80.440 80.440 -0.560 33 2,768 +13
Mar08 070710 80.750 80.750 80.240 80.240 -0.560 0 636 +0
Total Volume and Open Interest 2,287 39,558 +958
Australian Dollar(CME)
Sep07 070710 85.90 86.08 85.90 86.08 +0.21 4,621 108,160 +2,917
Dec07 070710 85.84 85.84 85.84 85.84 +0.21 0 766 +5
Mar08 070710 85.56 85.56 85.56 85.56 +0.21 0 151 +0
Total Volume and Open Interest 4,621 109,089 +2,922
British Pound(CME)
Sep07 070710 201.63 202.47 201.63 202.47 +1.18 6,283 151,588 -5,379
Dec07 070710 202.11 202.11 202.11 202.11 +1.18 0 416 -4
Mar08 070710 201.69 201.69 201.69 201.69 +1.18 0 12 +0
Total Volume and Open Interest 6,283 152,036 -5,383
Canadian Dollar(CME)
Sep07 070710 95.49 95.50 94.97 95.28 -0.25 6,713 144,300 -4,773
Dec07 070710 95.20 95.46 95.20 95.42 -0.25 24 3,495 +62
Mar08 070710 95.51 95.51 95.51 95.51 -0.25 0 536 +7
Jun08 070710 95.60 95.60 95.60 95.60 -0.25 0 302 +0
Total Volume and Open Interest 6,737 148,751 -4,704
Japanese Yen(CME)
Sep07 070710 82.19 82.79 82.10 82.68 +0.88 4,565 306,966 -3,184
Dec07 070710 83.57 83.60 83.57 83.60 +0.88 0 14,220 -3
Mar08 070710 84.49 84.49 84.49 84.49 +0.88 0 23 +0
Total Volume and Open Interest 4,565 336,582 -3,185
Swiss Franc(CME)
Sep07 070710 83.03 83.38 83.03 83.38 +0.73 3,119 97,948 -1,382
Dec07 070710 83.88 83.88 83.88 83.88 +0.73 0 88 +1
Mar08 070710 84.32 84.32 84.32 84.32 +0.73 0 2 +0
Total Volume and Open Interest 3,119 98,043 -1,381
EuroFX(CME)
Sep07 070710 137.07 137.72 136.90 137.61 +1.07 3,460 202,884 -3,562
Dec07 070710 137.71 137.94 137.71 137.94 +1.07 0 1,554 -6
Mar08 070710 0.56 0.56 0.56 0.56 -5.48 0 99 +2
Total Volume and Open Interest 3,460 204,588 -3,566
Mexican Peso(CME)
Jul07 070710 2696.5 2696.5 2696.5 2696.5 -50.0 0 56 +0
Aug07 070710 2676.5 2676.5 2676.5 2676.5 -50.0 0 3 +0
Total Volume and Open Interest 2,254 101,394 +2,912
30-Year T-Bonds(CBOT)
Sep07 070710 106~19 107~29 106~15 107~21 +1~06 216,271 993,807 +314
Dec07 070710 106~19 107~21 106~19 107~16 +1~07 159 3,729 +62
Mar08 070710 107~15 107~15 107~15 107~15 +1~07 0 140 +0
Total Volume and Open Interest 216,430 997,679 +376
10-Year T-Notes(CBOT)
Sep07 070710 104~295 105~245 104~275 105~200 +0~250 736,959 2,827,727 -789
Dec07 070710 104~235 105~150 104~235 105~120 +0~270 9,683 52,228 +4,732
Total Volume and Open Interest 746,657 2,881,357 +3,943
5-Year T-Notes(CBOT)
Sep07 070710 103~265 104~040 103~255 104~035 +0~165 268,570 0 +0
Dec07 070710 103~240 104~020 103~240 104~020 +0~170 778 19,945 +482
Total Volume and Open Interest 269,348 19,945 +482
2 Year T-Notes(CBOT)
Sep07 070710 101~104 101~117 101~102 101~116 +0~027 1,138 1,001,394 -4,255
Dec07 070710 101~120 101~120 101~120 101~120 +0~028 0 5 +0
Total Volume and Open Interest 1,138 1,001,399 -4,255
Eurodollars(CME)
Sep07 070710 94.660 94.665 94.655 94.660 +0.010 13,596 1,482,497 -8,764
Dec07 070710 94.670 94.695 94.665 94.695 +0.055 10,188 1,645,193 -22,917
Mar08 070710 94.725 94.770 94.710 94.765 +0.095 16,328 1,723,063 -10,748
Jun08 070710 94.770 94.820 94.755 94.815 +0.120 10,695 1,524,244 +9,890
Sep08 070710 94.765 94.825 94.750 94.825 +0.130 24,263 1,130,974 +2,508
Dec08 070710 94.740 94.805 94.740 94.805 +0.135 7,344 965,653 +24,065
Mar09 070710 94.690 94.755 94.670 94.755 +0.135 5,434 589,488 +142
Jun09 070710 94.630 94.690 94.620 94.690 +0.130 4,694 441,803 +7,434
Sep09 070710 94.570 94.635 94.570 94.635 +0.125 8,001 283,577 -2,393
Dec09 070710 94.505 94.580 94.505 94.580 +0.125 5,072 200,672 +566
Mar10 070710 94.475 94.545 94.470 94.545 +0.125 3,918 149,889 +437
Jun10 070710 94.430 94.500 94.430 94.500 +0.120 3,340 118,772 +425
Sep10 070710 94.395 94.460 94.395 94.460 +0.115 2,371 87,903 -516
Dec10 070710 94.345 94.410 94.345 94.410 +0.115 2,715 103,323 -272
Mar11 070710 94.320 94.385 94.320 94.385 +0.115 3,092 91,951 +498
Jun11 070710 94.290 94.355 94.290 94.355 +0.115 2,580 91,456 +208
Sep11 070710 94.250 94.325 94.250 94.325 +0.115 1,755 63,962 +1,012
Dec11 070710 94.210 94.285 94.210 94.285 +0.115 553 48,552 +334
Total Volume and Open Interest 127,294 10,969,879 +1,564
3-Mth Euro-Yen(CME)
Sep07 070710 99.12 99.12 99.12 99.12 +0.01 3 14,391 -10
Dec07 070710 98.98 98.98 98.98 98.98 +0.01 14 10,990 +132
Mar08 070710 98.85 98.85 98.85 98.85 +0.02 2 6,212 -206
Jun08 070710 98.74 98.74 98.74 98.74 +0.01 2 3,317 +2
Sep08 070710 98.64 98.64 98.64 98.64 +0.01 2 2,856 -34
Dec08 070710 98.54 98.54 98.54 98.54 +0.01 0 897 +0
Mar09 070710 98.44 98.44 98.44 98.44 +0.01 0 120 +0
Jun09 070710 98.37 98.37 98.37 98.37 +0.02 0 5 +5
Sep09 070710 98.27 98.27 98.27 98.27 +0.01 10 10 +10
Dec09 070710 98.19 98.19 98.19 98.19 +0.01      
Total Volume and Open Interest 33 38,798 -101
3-Mth Euro-Yen(SGX)
Sep07 070710 99.11 99.11 99.11 99.11 +0.01 169 68,195 +153
Dec07 070710 98.96 98.98 98.96 98.97 +0.01 1,199 61,391 +664
Mar08 070710 98.83 98.84 98.83 98.84 +0.01 2,032 41,912 +454
Jun08 070710 98.72 98.74 98.72 98.74 +0.01 261 24,711 +96
Sep08 070710 98.62 98.64 98.62 98.64 +0.01 81 12,254 -24
Dec08 070710 98.52 98.53 98.51 98.53 +0.01 202 5,442 +102
Mar09 070710 98.43 98.43 98.43 98.43 +0.01 0 4,535 +0
Jun09 070710 98.36 98.36 98.36 98.36 +0.02 0 368 +0
Total Volume and Open Interest 3,944 220,608 +1,445
Japanese Gov't Bonds(SGX)
Sep07 070710 131.36 131.40 131.18 131.34 -0.10 2,945 41,801 +492
Dec07 070710 131.34 131.34 131.28 131.34 +0.05 0 1 +0
Mar08 070710 131.34 131.34 131.34 131.34 +0.05      
Total Volume and Open Interest 2,896 42,469 +667
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 070710 103~05 103~28 103~04 103~27 +0~24 48,361 400,745 +3,569
Dec07 070710 103~30 103~30 103~30 103~30 +0~24      
Total Volume and Open Interest 48,361 400,745 +3,569
3-Mth Short Sterling(LIFFE)
Sep07 070710 93.85 93.85 93.85 93.85 +0.02 36,304 539,803 -3,015
Dec07 070710 93.74 93.74 93.74 93.74 +0.03 65,727 629,351 +1,036
Mar08 070710 93.71 93.71 93.71 93.71 +0.05 80,485 518,482 -4,957
Jun08 070710 93.71 93.71 93.71 93.71 +0.05 48,309 474,937 -3,281
Sep08 070710 93.73 93.73 93.73 93.73 +0.06 36,319 353,056 -2,748
Dec08 070710 93.74 93.74 93.74 93.74 +0.06 37,058 221,287 -61
Total Volume and Open Interest 367,162 3,031,889 +1,852
3-Mth Euribor(LIFFE)
Sep07 070710 95.620 95.635 95.615 95.630 +0.010 59,845 934,578 +3,840
Dec07 070710 95.415 95.450 95.415 95.445 +0.030 153,265 926,577 +2,276
Mar08 070710 95.295 95.345 95.285 95.335 +0.045 137,209 659,016 -3,430
Total Volume and Open Interest 661,446 4,355,552 +8,364
3-Mth Aus T-Bills(SFE)
Sep07 070710 93.44 93.45 93.44 93.45 +0.01 10,619 447,138 +9,886
Dec07 070710 93.29 93.30 93.28 93.29 unch 4,416 266,479 +4,384
Mar08 070710 93.17 93.18 93.16 93.18 +0.01 3,153 139,868 +5,052
Jun08 070710 93.10 93.10 93.08 93.10 +0.01 1,788 92,340 +3,685
Sep08 070710 93.06 93.06 93.05 93.06 unch 1,112 54,399 +2,099
Dec08 070710 93.03 93.04 93.02 93.04 +0.01 1,081 42,096 +640
Mar09 070710 93.01 93.01 92.99 93.01 +0.01 2,426 26,703 +2,230
Jun09 070710 92.98 92.99 92.97 92.99 +0.02 2,484 13,647 +2,059
Sep09 070710 92.94 92.96 92.94 92.96 +0.02 702 1,553 +701
Dec09 070710 92.93 92.94 92.93 92.94 +0.02 1 1,190 +2
Total Volume and Open Interest 27,785 1,085,603 +30,740
10-Year Aus T-Bonds(SFE)
Sep07 070710 93.73 93.73 93.71 93.73 +0.02 32,333 590,759 +25,961
Dec07 070710 93.73 93.73 93.73 93.73 +0.02      
Total Volume and Open Interest 32,333 590,759 +25,961
3-Year Aus T-Bonds(SFE)
Sep07 070710 93.54 93.54 93.51 93.54 +0.02 62,122 679,059 +28,992
Dec07 070710 93.54 93.54 93.54 93.54 +0.02      
Total Volume and Open Interest 62,122 679,059 +28,992
Gold(CMX)
Aug07 070710 664.7 667.0 661.7 664.4 +1.9 83,837 170,217 -4,375
Oct07 070710 669.5 672.5 669.5 670.7 +2.0 562 20,608 +289
Dec07 070710 678.0 679.0 676.0 677.0 +2.0 10,529 76,382 +4,001
Feb08 070710 683.1 683.1 683.1 683.1 +1.9 1,228 9,744 +738
Apr08 070710 689.2 689.2 689.2 689.2 +1.8 255 21,577 +170
Jun08 070710 695.8 696.3 695.4 695.4 +1.6 165 17,895 +96
Aug08 070710 701.6 701.6 701.6 701.6 +1.6 657 2,178 +396
Oct08 070710 707.7 707.7 707.7 707.7 +1.4 1 1,040 +0
Dec08 070710 713.9 713.9 713.9 713.9 +1.3 509 22,990 -232
Feb09 070710 720.3 720.3 720.3 720.3 +1.2 250 14,260 +205
Apr09 070710 726.5 726.5 726.5 726.5 +1.1 10 1,500 +0
Jun09 070710 732.8 732.8 732.8 732.8 +1.0 255 10,941 +205
Total Volume and Open Interest 98,524 383,760 +1,537
Silver(CMX)
Jul07 070710 1286.7 1286.7 1286.7 1286.7 +15.3 67 879 -4
Sep07 070710 1294.0 1307.0 1288.5 1297.5 +15.5 14,685 69,100 -1,025
Dec07 070710 1312.0 1326.0 1312.0 1315.5 +15.5 627 23,947 -89
Mar08 070710 1334.5 1334.5 1333.1 1333.1 +15.5 72 4,703 +3
May08 070710 1344.0 1344.0 1344.0 1344.0 +15.7 12 4,191 +0
Jul08 070710 1354.7 1354.7 1354.7 1354.7 +15.7 101 2,288 +20
Sep08 070710 1365.8 1365.8 1365.8 1365.8 +15.7 22 591 +0
Total Volume and Open Interest 15,872 117,199 -992
Platinum(NYM)
Jul07 070710 1316.5 1316.5 1316.5 1316.5 -4.5 36 271 -29
Oct07 070710 1312.0 1317.0 1306.0 1313.5 -4.5 1,636 15,415 +573
Jan08 070710 1318.5 1318.5 1318.5 1318.5 -4.5 27 55 +24
Total Volume and Open Interest 1,699 15,741 +568
Palladium(NYME)
Sep07 070710 368.00 371.50 368.00 370.25 -0.85 344 17,067 -10
Dec07 070710 374.85 374.85 374.85 374.85 -0.85 24 531 +16
Mar08 070710 380.10 380.10 380.10 380.10 -0.85 2 21 +0
Total Volume and Open Interest 370 17,619 +6
Copper(CMX)
Jul07 070710 361.60 363.00 361.60 362.85 -2.00 917 4,865 +5
Sep07 070710 362.70 363.00 357.50 361.00 -1.95 10,264 57,382 +261
Dec07 070710 354.00 356.00 354.00 355.55 -1.65 2,038 13,586 +607
Mar08 070710 348.00 348.25 348.00 348.25 -1.45 133 1,862 +67
May08 070710 342.35 342.35 342.35 342.35 -1.35 2 170 +0
Total Volume and Open Interest 13,883 86,494 +965
Aluminum(CMX)
Jul07 070710 121.40 121.40 121.40 121.40 unch      
Aug07 070710 121.60 121.60 121.60 121.60 unch      
Sep07 070710 121.80 121.80 121.80 121.80 unch      
Oct07 070710 122.00 122.00 122.00 122.00 unch      
Nov07 070710 122.20 122.20 122.20 122.20 unch      
Dec07 070710 122.40 122.40 122.40 122.40 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep07 070710 13703 13715 13573 13585 -155 2,157 32,059 +163
Dec07 070710 13790 13795 13682 13682 -154 2 31 +1
Mar08 070710 13805 13805 13805 13805 -155      
Jun08 070710 13905 13905 13905 13905 -155      
Total Volume and Open Interest 2,159 32,090 +164
S & P 500(CME)
Sep07 070710 1534.80 1537.50 1519.20 1520.00 -22.50 16,343 580,014 -791
Dec07 070710 1549.50 1549.50 1533.10 1533.10 -22.80 797 10,863 +767
Mar08 070710 1545.60 1545.60 1545.60 1545.60 -22.80 2 5,736 +2
Jun08 070710 247.88 247.88 247.88 247.88 -22.80 2 204 +1
Total Volume and Open Interest 17,144 596,831 -21
S & P 500 E-Mini(Globex)
Sep07 070710 1542.25 1544.00 1519.00 1520.00 -22.50 797,179 1,631,113 +21,507
Dec07 070710 1555.50 1555.50 1533.00 1533.00 -23.00 1,892 6,051 +1,360
Total Volume and Open Interest 799,071 1,637,164 +22,867
NASDAQ 100(CME)
Sep07 070710 2000.00 2009.00 1989.00 1992.00 -16.50 3,023 60,434 -330
Dec07 070710 2015.50 2015.50 2015.50 2015.50 -16.50 0 30 +0
Mar08 070710 2038.30 2038.30 2038.30 2038.30 -16.50      
Total Volume and Open Interest 3,023 60,464 -330
NASDAQ 100 E-Mini(Globex)
Sep07 070710 2009.00 2010.80 1989.30 1992.00 -16.50 214,563 395,714 -1,794
Dec07 070710 2019.50 2019.50 2015.50 2015.50 -16.50 11 159 +3
Total Volume and Open Interest 214,574 395,873 -1,791
S & P Midcap 400(CME)
Sep07 070710 919.50 919.75 911.00 911.50 -12.60 66 6,684 -7
Dec07 070710 921.00 921.00 921.00 921.00 -12.60      
Mar08 070710 930.70 930.70 930.70 930.70 -12.60      
Total Volume and Open Interest 66 6,684 -7
Russell 2000(CME)
Sep07 070710 853.50 853.50 842.50 843.90 -14.20 988 38,545 +824
Dec07 070710 851.05 851.05 851.05 851.05 -14.15 0 6 +0
Mar08 070710 858.65 858.65 858.65 858.65 -14.15      
Total Volume and Open Interest 988 38,551 +824
Russell 2000 E-Mini(Globex)
Sep07 070710 858.30 860.20 842.50 843.90 -14.20 135,853 552,088 +5,231
Dec07 070710 863.00 863.00 851.10 851.10 -14.10 159 287 +53
Mar08 070710 858.70 858.70 858.70 858.70 -14.10      
Total Volume and Open Interest 136,012 552,375 +5,284
Value Line(KCBT)
Sep07 070710 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070710 18275 18300 18225 18270 -15 53,192 244,715 -5,319
Dec07 070710 18235 18260 18205 18235 -10 1 350 +0
Total Volume and Open Interest 53,193 245,170 -5,279
Nikkei 225(SGX)
Sep07 070710 18275 18300 18225 18270 -15 53,192 244,715 -5,319
Dec07 070710 18235 18260 18205 18235 -10 1 350 +0
Mar08 070710 18260 18260 18260 18260 -10      
Total Volume and Open Interest 53,193 245,170 -5,279
CAC 40(EURONEXT)
Jul07 070710 6111.0 6135.0 6005.0 6024.5 -92.0 61,411 475,624 -2,965
Aug07 070710 6129.5 6147.5 6030.5 6043.0 -92.0 263 8,743 +29
Sep07 070710 6155.5 6174.5 6055.0 6066.0 -92.0 540 35,924 -16
Total Volume and Open Interest 62,225 521,547 -2,969
Hang Seng Index(HKFE)
Jul07 070710 22740 22887 22695 22817 +38 51,813 132,902 +2,118
Aug07 070710 22821 22923 22740 22859 +35 1,756 1,688 +326
Sep07 070710 22800 22900 22719 22830 +33 182 2,671 +66
Total Volume and Open Interest 53,780 137,973 +2,534
DAX(EUREX)
Sep07 070710 8140.0 8176.5 7901.0 8038.5 -106.5 102,530 343,641 +2,097
Dec07 070710 8248.0 8254.0 8001.0 8126.5 -107.5 326 13,736 +35
Mar08 070710 8327.5 8353.5 8120.0 8219.0 -110.0 241 456 +83
Total Volume and Open Interest 103,097 357,833 +2,215
FT-SE 100(EURONEXT)
Sep07 070710 6738.00 6759.00 6643.00 6660.50 -79.50 49,949 529,624 -3,142
Dec07 070710 6809.50 6823.50 6719.50 6724.50 -80.50 73 10,302 +10
Mar08 070710 6788.50 6788.50 6752.00 6752.00 -79.50 0 558 +0
Total Volume and Open Interest 50,022 540,484 -3,132
SPI 200(SFE)
Sep07 070710 6415.0 6417.0 6362.0 6375.0 -31.0 13,083 311,969 -97
Dec07 070710 6460.0 6460.0 6410.0 6422.0 -31.0 224 4,016 +217
Mar08 070710 6434.0 6434.0 6434.0 6434.0 -31.0 0 995 +0
Total Volume and Open Interest 13,322 318,558 +132
GSCI(CME)
Jul07 070710 498.10 504.60 497.70 503.90 +4.30 3,574 15,879 -2,438
Aug07 070710 504.25 505.80 504.25 505.80 +4.20 3,406 5,164 +3,027
Sep07 070710 502.25 507.80 502.25 507.80 +4.20 3 20 -5
Total Volume and Open Interest 6,983 21,063 +584
Reuters CRB Index(NYBOT)
Aug07 070710 419.00 420.00 418.00 420.00 +1.75 36 313 +9
Nov07 070710 425.00 427.00 425.00 427.00 +1.75 3 834 +1
Jan08 070710 430.00 433.00 430.00 433.00 +1.75 1 212 +1
Total Volume and Open Interest 40 1,359 +11
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