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 16, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070716 908.00 908.00 871.75 871.75 -50.00 5,086 51,216 +0
Sep07 070716 924.00 924.00 881.25 881.25 -50.00 2,263 29,188 +0
Nov07 070716 934.00 934.25 898.75 898.75 -50.00 21,550 323,246 +0
Jan08 070716 953.00 953.00 913.25 913.25 -50.00 853 26,348 +0
Mar08 070716 950.00 950.00 920.75 920.75 -50.00 2,368 17,194 +0
May08 070716 970.00 970.00 921.75 921.75 -50.00 1,980 22,340 +0
Jul08 070716 952.50 962.25 931.25 931.25 -50.00 2,010 32,696 +0
Total Volume and Open Interest 142,630 557,265 +0
Soybean Meal(CBOT)
Aug07 070716 255.80 255.80 235.60 235.70 -19.90 5,518 35,664 +0
Sep07 070716 253.50 253.50 238.50 238.70 -19.80 3,257 28,380 +0
Oct07 070716 251.30 252.80 241.70 241.70 -20.00 1,571 10,871 +0
Dec07 070716 263.10 263.10 245.50 245.50 -20.00 11,279 96,016 +0
Jan08 070716 258.50 258.50 247.00 247.00 -20.00 433 9,446 +0
Mar08 070716 268.20 268.20 250.20 250.20 -20.00 533 8,775 +0
May08 070716 260.30 261.00 249.50 249.80 -19.70 927 8,214 +0
Jul08 070716 270.20 270.20 253.00 253.00 -20.00 1,065 9,236 +0
Total Volume and Open Interest 50,312 214,649 +0
Soybean Oil(CBOT)
Aug07 070716 37.80 37.92 36.98 37.23 -0.74 5,440 51,767 +0
Sep07 070716 38.30 38.30 37.30 37.48 -0.82 2,131 28,985 +0
Oct07 070716 37.82 38.09 37.55 37.75 -0.80 848 11,271 +0
Dec07 070716 38.75 38.95 38.04 38.20 -0.81 8,637 157,694 +0
Jan08 070716 38.58 38.80 38.40 38.53 -0.80 93 13,003 +0
Mar08 070716 38.70 38.85 38.65 38.76 -0.81 356 7,087 +0
May08 070716 38.87 39.10 38.77 38.89 -0.76 768 7,984 +0
Jul08 070716 39.30 39.30 38.96 39.10 -0.78 1,102 10,880 +0
Total Volume and Open Interest 48,518 296,117 +0
Canola(WCE)
Jul07 070713 397.1 397.1 397.1 397.1 +0.2 0 5 +0
Total Volume and Open Interest 5,365 118,650 +983
Corn(CBOT)
Sep07 070716 347.00 348.25 334.75 334.75 -20.00 11,573 356,793 +0
Dec07 070716 362.25 362.25 348.50 348.50 -20.00 31,042 537,266 +0
Mar08 070716 375.50 375.50 361.75 361.75 -20.00 2,369 76,879 +0
May08 070716 389.75 389.75 370.75 370.75 -20.00 376 22,910 +0
Jul08 070716 390.00 390.00 378.75 378.75 -20.00 489 51,626 +0
Sep08 070716 395.00 395.00 379.25 381.50 -17.75 10 8,386 +0
Total Volume and Open Interest 223,679 1,215,386 +0
Wheat(CBOT)
Sep07 070716 611.75 614.50 599.50 601.75 -19.00 9,161 213,088 +0
Dec07 070716 628.25 629.50 615.00 618.00 -17.25 6,463 127,329 +0
Mar08 070716 629.00 634.00 620.50 626.00 -14.50 373 11,158 +0
May08 070716 620.00 622.00 612.00 616.00 -12.00 135 1,351 +0
Jul08 070716 568.25 572.00 562.00 562.00 -14.00 1,209 38,680 +0
Total Volume and Open Interest 72,589 406,591 +0
Wheat(KCBT)
Sep07 070716 603.25 603.25 588.75 593.75 -15.25 16,813 89,843 +0
Dec07 070716 618.00 619.25 605.00 609.00 -18.25 6,081 39,255 +0
Mar08 070716 623.00 623.00 614.50 617.00 -16.00 372 3,399 +0
May08 070716 603.00 603.00 603.00 603.00 unch 0 11 +0
Jul08 070716 567.75 568.00 560.00 567.00 -7.00 164 8,768 +0
Total Volume and Open Interest 23,732 143,072 +0
Wheat(MGE)
Jul07 070713 628.00 642.00 628.00 642.00 +5.00 26 57 +9
Sep07 070716 622.00 624.00 608.00 613.25 -16.75 2,878 22,014 +0
Dec07 070716 635.00 635.00 620.50 625.25 -14.00 1,644 25,326 +0
Mar08 070716 646.00 646.00 631.00 638.00 -12.00 101 2,146 +0
May08 070716 644.00 645.00 632.00 638.00 -12.00 1 54 +0
Total Volume and Open Interest 4,716 51,583 +0
Oats(CBOT)
Sep07 070716 269.00 269.00 249.00 251.00 -18.00 174 4,022 +0
Dec07 070716 272.00 272.00 253.75 255.25 -18.50 154 10,582 +0
Mar08 070716 280.00 280.00 263.00 264.50 -16.50 9 683 +0
May08 070716 273.00 273.00 273.00 273.00 -6.00 0 6 +0
Total Volume and Open Interest 725 15,386 +0
Rough Rice(CBOT)
Jul07 070713 10.20 10.20 10.13 10.13 -0.12 0 89 -4
Sep07 070716 10.41 10.41 10.34 10.35 -0.09 131 6,601 +0
Nov07 070716 10.73 10.73 10.63 10.68 -0.09 131 7,341 +0
Jan08 070716 10.95 10.96 10.95 10.96 -0.09 11 1,141 +0
Total Volume and Open Interest 833 15,761 +0
Live Cattle(CME)
Aug07 070716 91.650 92.225 91.225 91.350 -0.285 33,527 0 -69,800
Oct07 070716 96.325 96.750 96.200 96.350 +0.050 33,571 0 -104,930
Dec07 070716 98.150 98.200 97.600 97.675 -0.175 4,729 0 -31,370
Feb08 070716 98.450 98.550 98.025 98.325 -0.060 1,120 0 -16,102
Apr08 070716 98.775 98.950 98.550 98.775 -0.225 816 0 -7,073
Jun08 070716 94.550 94.700 94.500 94.575 -0.355 16 0 -2,721
Total Volume and Open Interest 84,969 232,516 +0
Feeder Cattle(CME)
Aug07 070716 114.700 115.750 114.225 115.150 +1.300 1,531 0 -12,282
Sep07 070716 116.250 116.350 115.500 115.775 +1.095 1,048 0 -9,255
Oct07 070716 116.000 116.400 115.500 115.950 +1.065 313 0 -3,887
Nov07 070716 115.500 115.800 115.000 115.775 +1.240 18 0 -1,114
Jan08 070716 113.000 114.300 113.000 114.075 +1.095 15 0 -971
Mar08 070716 111.000 111.900 111.000 111.700 +1.200 2 0 -140
Apr08 070716 112.000 112.500 111.700 112.000 +0.800 5 0 -50
Total Volume and Open Interest 8,044 27,741 +0
Lean Hogs(CME)
Aug07 070716 73.275 73.600 72.550 72.975 -0.475 23,067 0 -50,361
Oct07 070716 68.300 68.600 67.625 67.900 -0.825 19,836 0 -63,104
Dec07 070716 67.200 67.200 66.050 66.400 -1.250 6,223 0 -33,214
Feb08 070716 69.800 70.000 68.675 69.600 -1.150 1,160 0 -13,104
Apr08 070716 72.000 72.000 70.550 71.225 -1.160 1,515 0 -6,656
May08 070716 74.900 75.000 74.200 74.975 -0.725 184 0 -765
Jun08 070716 77.500 77.800 76.700 77.800 -0.100 456 0 -2,469
Jul08 070716 74.900 75.700 74.000 75.700 -0.250 68 0 -304
Total Volume and Open Interest 68,039 174,959 +0
Pork Bellies(CME)
Jul07 070716 92.000 92.500 91.500 92.500 +0.500 32 0 -94
Aug07 070716 88.600 90.200 88.025 88.275 -1.925 152 0 -943
Feb08 070716 92.200 92.200 92.200 92.200 unch      
Mar08 070716 92.100 92.100 92.100 92.100 unch      
May08 070716 93.100 93.100 93.100 93.100 unch      
Total Volume and Open Interest 270 1,108 +0
Class III Milk(CME)
Jul07 070716 21.15 21.25 21.15 21.25 +0.08 67 0 -4,628
Aug07 070716 19.00 19.20 18.90 19.15 +0.17 46 0 -4,765
Sep07 070716 18.85 18.87 18.75 18.85 +0.01 45 0 -4,581
Oct07 070716 18.00 18.02 17.90 18.02 +0.02 4 0 -3,554
Nov07 070716 17.20 17.25 17.20 17.25 +0.05 3 0 -3,125
Total Volume and Open Interest 995 37,658 +0
Cocoa(NYBOT)
Jul07 070716 2042 2042 1900 1995 -85 21 55 +0
Sep07 070716 2072 2072 2026 2055 -20 4,589 89,807 +0
Dec07 070716 2092 2092 2053 2082 -19 1,148 41,434 +0
Mar08 070716 2098 2110 2086 2110 -16 583 19,096 +0
May08 070716 2123 2123 2123 2123 -18 20 3,677 +0
Jul08 070716 2139 2139 2139 2139 -18 2 2,954 +0
Sep08 070716 2125 2154 2125 2154 -19 13 3,434 +0
Total Volume and Open Interest 6,678 169,769 +0
Coffee "C"(NYBOT)
Jul07 070716 109.05 109.75 107.90 109.25 +1.50 10 65 +0
Sep07 070716 109.75 111.90 109.35 111.75 +2.00 13,700 98,232 +0
Dec07 070716 113.70 115.80 113.50 115.75 +1.95 4,860 33,282 +0
Mar08 070716 117.30 119.60 117.25 119.45 +1.95 1,072 12,538 +0
May08 070716 120.15 121.80 120.05 121.80 +2.00 282 5,178 +0
Jul08 070716 122.30 124.00 122.15 124.00 +2.00 165 3,630 +0
Total Volume and Open Interest 21,789 166,900 +0
Orange Juice(NYBOT)
Sep07 070716 126.90 131.20 126.80 128.00 +1.05 765 16,395 +0
Nov07 070716 128.10 132.00 128.00 129.00 +0.95 157 6,998 +0
Jan08 070716 129.50 132.00 129.45 130.00 +0.95 56 3,432 +0
Mar08 070716 130.60 131.00 130.00 131.00 +0.95 0 1,844 +0
May08 070716 132.00 132.00 132.00 132.00 +0.95 0 353 +0
Jul08 070716 133.00 133.00 133.00 133.00 +0.95 0 79 +0
Total Volume and Open Interest 978 29,725 +0
Sugar #11(NYBOT)
Oct07 070716 9.85 10.02 9.73 9.80 -0.07 21,858 409,588 +0
Mar08 070716 10.30 10.41 10.19 10.25 -0.04 9,897 114,181 +0
May08 070716 10.37 10.48 10.30 10.32 -0.03 1,000 27,570 +0
Jul08 070716 10.43 10.52 10.36 10.39 unch 565 38,395 +0
Oct08 070716 10.58 10.65 10.51 10.56 +0.02 378 35,110 +0
Total Volume and Open Interest 34,096 665,953 +0
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070713 23.03 23.03 23.03 23.03 +0.13 75 2,683 -432
Nov07 070713 21.40 21.40 21.40 21.40 unch 7 2,245 +0
Jan08 070713 21.03 21.03 21.03 21.03 -0.02 54 2,128 +54
Mar08 070713 21.14 21.14 21.14 21.14 -0.11 39 1,845 +39
Total Volume and Open Interest 225 9,444 -289
London Cocoa(LCE)
Jul07 070716 1071 1071 1050 1054 -22 14,284 0 -16,695
Sep07 070716 1084 1092 1077 1092 -10 5,043 0 -73,202
Dec07 070716 1097 1100 1086 1099 -9 9,467 0 -41,079
Mar08 070716 1103 1104 1090 1104 -8 655 0 -35,485
May08 070716 1110 1112 1098 1112 -7 90 0 -10,455
Jul08 070716 1113 1120 1110 1120 -7 4,275 0 -6,226
Sep08 070716 1128 1128 1128 1128 -7 251 0 -8,609
Total Volume and Open Interest 50,379 194,568 +0
London Coffee(LCE)
Jul07 070716 1782.00 1820.00 1762.00 1817.00 +25.00 337 0 -1,175
Sep07 070716 1789.00 1834.00 1773.00 1825.00 +21.00 23,753 0 -106,194
Nov07 070716 1791.00 1835.00 1777.00 1827.00 +21.00 5,518 0 -46,131
Jan08 070716 1779.00 1811.00 1761.00 1805.00 +17.00 2,782 0 -16,005
Mar08 070716 1747.00 1790.00 1742.00 1784.00 +20.00 1,304 0 -3,885
May08 070716 1740.00 1787.00 1740.00 1781.00 +20.00 279 0 -3,482
Total Volume and Open Interest 22,625 178,827 +0
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 0 -5,469
Oct07 070716 311.90 313.00 309.00 310.80 -0.60 8,789 0 -29,384
Dec07 070716 310.80 317.50 308.50 310.10 -0.70 1,688 0 -7,165
Mar08 070716 311.10 317.60 309.00 310.90 -0.60 1,422 0 -9,752
May08 070716 309.50 316.60 307.50 308.30 -0.90 274 0 -4,587
Total Volume and Open Interest 12,534 64,974 +0
Cotton(NYBOT)
Oct07 070716 66.09 66.70 65.40 65.92 -0.57 387 7,366 +0
Dec07 070716 68.05 68.80 67.41 67.75 -0.63 17,367 165,851 +0
Mar08 070716 70.91 71.50 70.30 70.60 -0.59 5,099 33,569 +0
May08 070716 71.93 72.17 71.08 71.35 -0.50 257 2,898 +0
Jul08 070716 72.35 72.35 71.82 71.90 -0.50 77 3,347 +0
Oct08 070716 71.90 71.90 71.90 71.90 -0.50 0 87 +0
Total Volume and Open Interest 24,224 220,919 +0
Lumber(CME)
Sep07 070716 307.0 310.3 307.0 309.2 +5.5 547 0 -5,209
Nov07 070716 297.0 299.5 296.5 296.8 +2.9 51 0 -1,449
Jan08 070716 307.9 307.9 306.5 307.6 +4.4 16 0 -131
Mar08 070716 306.9 307.0 306.9 306.9 +2.8      
Total Volume and Open Interest 1,079 7,100 +0
Crude Oil(NYM)
Aug07 070716 74.01 74.48 73.63 74.15 +0.22 250,479 151,687 +0
Sep07 070716 74.12 74.60 73.80 74.23 +0.10 133,698 311,726 +0
Oct07 070716 74.12 74.36 73.55 73.97 -0.03 37,382 92,457 +0
Nov07 070716 74.00 74.15 73.36 73.75 -0.14 10,623 53,943 +0
Dec07 070716 73.95 74.10 73.09 73.55 -0.26 29,652 190,617 +0
Jan08 070716 73.62 73.65 73.00 73.38 -0.39 5,589 65,827 +0
Feb08 070716 73.92 73.92 72.90 73.24 -0.51 1,647 29,022 +0
Mar08 070716 73.32 73.36 72.81 73.12 -0.64 3,130 30,409 +0
Apr08 070716 73.38 73.38 73.03 73.04 -0.74 685 39,801 +0
May08 070716 73.38 73.38 72.76 73.01 -0.81 400 26,999 +0
Jun08 070716 73.79 73.85 72.59 72.98 -0.88 2,793 42,154 +0
Jul08 070716 72.95 72.95 72.95 72.95 -0.95 173 16,807 +0
Aug08 070716 72.93 72.93 72.93 72.93 -1.01 82 10,321 +0
Sep08 070716 72.92 72.92 72.92 72.92 -1.06 80 42,182 +0
Oct08 070716 73.36 73.36 72.84 72.91 -1.10 2 20,651 +0
Nov08 070716 73.44 73.44 72.92 72.92 -1.12 2 13,838 +0
Total Volume and Open Interest 486,836 1,550,815 +0
Heating Oil(NYM)
Aug07 070716 211.06 212.48 205.10 205.56 -5.50 46,289 60,032 +0
Sep07 070716 212.82 214.23 207.38 207.71 -5.20 28,432 62,122 +0
Oct07 070716 215.03 216.20 209.82 210.06 -4.90 9,979 20,851 +0
Nov07 070716 217.19 217.50 212.28 212.36 -4.55 2,077 10,277 +0
Dec07 070716 219.68 219.76 213.64 214.26 -4.35 5,096 32,356 +0
Jan08 070716 220.92 220.92 215.81 215.81 -4.30 2,155 17,939 +0
Feb08 070716 220.43 221.00 216.00 216.16 -4.25 533 10,520 +0
Mar08 070716 218.82 218.85 214.21 214.21 -4.10 247 4,782 +0
Apr08 070716 212.90 212.90 209.51 209.51 -3.95 435 4,711 +0
May08 070716 208.00 208.00 204.86 204.86 -3.80 256 1,721 +0
Jun08 070716 205.15 205.15 201.85 202.06 -3.70 1,150 13,803 +0
Jul08 070716 202.71 202.71 202.71 202.71 -3.75 2 456 +0
Total Volume and Open Interest 96,716 243,318 +0
Gasoline(NYMEX)
Aug07 070716 223.50 224.08 212.25 212.62 -9.86 60,159 58,505 -4,344
Sep07 070716 219.18 220.34 209.77 210.12 -9.06 35,574 52,697 +4,081
Oct07 070716 205.93 206.97 199.00 199.02 -7.31 12,962 23,132 +1,439
Nov07 070716 201.48 201.50 195.37 195.37 -6.56 5,733 12,549 +1,907
Dec07 070716 199.40 199.40 194.02 194.02 -6.21 5,874 15,734 +41
Jan08 070716 199.80 199.98 195.22 195.22 -6.06 1,253 7,514 -137
Feb08 070716 197.07 197.07 197.07 197.07 -5.96 720 3,178 +112
Mar08 070716 199.27 199.27 199.27 199.27 -5.86 550 4,489 +54
Apr08 070716 212.92 212.92 212.92 212.92 -5.81 298 4,701 +216
May08 070716 214.22 214.22 214.22 214.22 -5.76 155 1,845 -33
Total Volume and Open Interest 123,305 193,033 +3,361
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070716 210.12 210.12 210.12 210.12 -9.06 0 1 +0
Oct07 070716 199.02 199.02 199.02 199.02 -7.31      
Nov07 070716 201.00 201.00 195.37 195.37 -6.56 0 1 +0
Total Volume and Open Interest 1 9 +0
Natural Gas(NYM)
Aug07 070716 6.527 6.527 6.314 6.376 -0.286 67,126 73,413 +0
Sep07 070716 6.670 6.670 6.418 6.477 -0.293 32,510 121,813 +0
Oct07 070716 6.875 6.875 6.590 6.647 -0.294 21,545 76,476 +0
Nov07 070716 7.586 7.610 7.410 7.457 -0.264 5,956 35,411 +0
Dec07 070716 8.325 8.325 8.160 8.182 -0.254 3,882 47,494 +0
Jan08 070716 8.680 8.680 8.520 8.537 -0.254 4,726 40,134 +0
Feb08 070716 8.685 8.685 8.530 8.539 -0.254 634 32,608 +0
Mar08 070716 8.478 8.478 8.325 8.339 -0.247 3,767 49,479 +0
Apr08 070716 7.760 7.780 7.700 7.729 -0.132 2,839 42,994 +0
May08 070716 7.670 7.716 7.651 7.678 -0.126 1,037 27,200 +0
Jun08 070716 7.730 7.790 7.730 7.756 -0.126 327 14,402 +0
Jul08 070716 7.865 7.890 7.850 7.856 -0.126 82 6,551 +0
Aug08 070716 7.960 7.960 7.920 7.926 -0.126 82 9,412 +0
Sep08 070716 8.003 8.003 7.979 7.979 -0.126 119 6,635 +0
Oct08 070716 8.095 8.125 8.095 8.098 -0.126 1,185 25,655 +0
Nov08 070716 8.480 8.538 8.479 8.538 -0.116 146 10,800 +0
Total Volume and Open Interest 151,687 832,416 -13,130
Brent Crude Oil(ICE)
Aug07 070716 77.55 78.40 76.48 77.33 -0.24 30,512 0 -41,066
Sep07 070716 77.12 77.80 75.75 76.29 -0.81 104,758 0 -176,542
Oct07 070716 76.64 77.34 75.48 76.04 -0.69 65,671 0 -115,272
Nov07 070716 76.46 77.10 75.33 75.85 -0.69 20,393 0 -38,555
Dec07 070716 76.31 76.89 75.18 75.66 -0.74 24,273 0 -79,499
Jan08 070716 76.25 76.29 75.28 75.55 -0.77 3,051 0 -23,236
Feb08 070716 76.04 76.04 75.45 75.45 -0.78 1,753 0 -16,264
Mar08 070716 75.32 76.13 75.32 75.32 -0.81      
Apr08 070716 75.19 75.99 75.19 75.19 -0.80      
May08 070716 75.04 75.85 75.04 75.04 -0.81      
Jun08 070716 75.96 76.06 74.50 74.92 -0.84 3,427 0 -24,906
Jul08 070716 75.50 75.50 74.83 74.83 -0.84 96 0 -2,735
Aug08 070716 74.79 75.63 74.79 74.79 -0.84      
Sep08 070716 74.76 75.59 74.76 74.76 -0.83      
Total Volume and Open Interest 307,538 695,443 +256
Gas Oil(ICE)
Aug07 070713 654.50 660.50 652.00 655.00 -5.00      
Sep07 070713 657.75 663.75 655.75 658.75 -5.00      
Oct07 070713 661.50 667.00 661.00 662.25 -5.00      
Nov07 070713 664.75 670.00 664.00 665.50 -5.00      
Dec07 070713 669.50 673.75 666.75 668.75 -5.50      
Jan08 070713 679.00 679.00 675.00 675.25 -5.50      
Feb08 070713 675.00 675.00 671.50 671.50 -5.50      
Mar08 070713 667.50 669.00 667.50 668.00 -5.25      
Apr08 070713 663.75 663.75 663.75 663.75 -5.50      
May08 070713 659.50 659.50 659.50 659.50 -5.75      
Total Volume and Open Interest 325 27,184 +950
US Dollar Index(NYBOT)
Sep07 070716 80.350 80.420 80.260 80.340 -0.050 3,922 38,544 +0
Dec07 070716 80.200 80.200 80.130 80.140 -0.050 8 2,978 +0
Mar08 070716 79.950 79.950 79.950 79.950 -0.050 2 636 +0
Total Volume and Open Interest 3,932 42,160 +0
Australian Dollar(CME)
Sep07 070716 87.00 87.49 86.79 87.01 +0.18 29,827 0 -110,498
Dec07 070716 86.92 87.23 86.77 86.77 +0.18 16 0 -768
Mar08 070716 86.49 86.71 86.49 86.49 +0.18      
Total Volume and Open Interest 37,629 111,429 +0
British Pound(CME)
Sep07 070716 203.20 203.85 203.08 203.53 +0.34 74,196 0 -157,575
Dec07 070716 202.95 203.43 202.77 203.17 +0.34      
Mar08 070716 202.69 202.92 202.68 202.75 +0.34      
Total Volume and Open Interest 80,224 158,032 +0
Canadian Dollar(CME)
Sep07 070716 95.52 96.14 95.48 96.01 +0.41 1,786 0 -143,506
Dec07 070716 95.92 96.27 95.69 96.15 +0.41 3 0 -3,765
Mar08 070716 95.95 96.36 95.86 96.24 +0.41 1 0 -509
Jun08 070716 96.25 96.43 95.93 96.33 +0.41      
Total Volume and Open Interest 64,010 148,136 +0
Japanese Yen(CME)
Sep07 070716 82.66 82.95 82.50 82.76 +0.14 1,839 0 -281,922
Dec07 070716 83.60 83.86 83.46 83.68 +0.14 7 0 -14,310
Mar08 070716 84.67 84.67 84.43 84.57 +0.14      
Total Volume and Open Interest 141,772 311,642 +0
Swiss Franc(CME)
Sep07 070716 83.62 83.76 83.45 83.58 +0.03 305 0 -107,481
Dec07 070716 84.16 84.25 84.00 84.08 +0.03      
Mar08 070716 84.60 84.63 84.47 84.52 +0.03      
Total Volume and Open Interest 66,157 107,578 +0
EuroFX(CME)
Sep07 070716 138.15 138.32 137.88 138.11 -0.06 179,609 0 -227,507
Dec07 070716 138.43 138.64 138.24 138.44 -0.06 433 0 -1,628
Mar08 070716 1.06 1.15 0.99 1.06 -0.06      
Total Volume and Open Interest 144,145 229,293 +0
Mexican Peso(CME)
Jul07 070716 929.0 930.5 929.0 929.0 -1822.5 58 0 -56
Aug07 070716 926.0 926.0 926.0 926.0 -1805.5      
Total Volume and Open Interest 22,895 99,384 +0
30-Year T-Bonds(CBOT)
Sep07 070716 107~03 107~25 107~01 107~23 +0~24 455,261 984,609 +0
Dec07 070716 106~18 107~19 106~18 107~17 +0~24 134 4,326 +0
Mar08 070716 107~16 107~16 107~16 107~16 +0~24 0 140 +0
Total Volume and Open Interest 482,133 989,078 +0
10-Year T-Notes(CBOT)
Sep07 070716 105~065 105~205 105~055 105~195 +0~145 1,477,368 2,871,395 +0
Dec07 070716 104~310 105~115 104~305 105~115 +0~155 6,289 58,920 +0
Total Volume and Open Interest 1,542,025 2,931,727 +0
5-Year T-Notes(CBOT)
Sep07 070716 103~275 104~030 103~260 104~020 +0~085 13,046 1,542,033 +1,542,033
Dec07 070716 103~260 104~010 103~260 104~010 +0~090 5,382 22,551 +0
Total Volume and Open Interest 567,207 1,564,584 +1,542,033
2 Year T-Notes(CBOT)
Sep07 070716 101~103 101~115 101~100 101~114 +0~014 1,279 1,002,600 +0
Dec07 070716 101~120 101~120 101~120 101~120 +0~019 0 5 +0
Total Volume and Open Interest 183,841 1,002,605 +0
Eurodollars(CME)
Sep07 070716 94.665 94.670 94.650 94.660 unch 114,000 0 -1,558,916
Dec07 070716 94.670 94.695 94.655 94.690 +0.025 289 0 -1,608,682
Mar08 070716 94.725 94.765 94.700 94.765 +0.055 14,971 0 -1,759,237
Jun08 070716 94.750 94.820 94.735 94.815 +0.070 8,683 0 -1,510,737
Sep08 070716 94.755 94.830 94.740 94.830 +0.080 563 0 -1,140,602
Dec08 070716 94.745 94.815 94.730 94.810 +0.080 7,814 0 -1,036,486
Mar09 070716 94.705 94.775 94.690 94.770 +0.080 4,881 0 -613,315
Jun09 070716 94.660 94.720 94.630 94.715 +0.085 6,143 0 -464,838
Sep09 070716 94.580 94.655 94.575 94.655 +0.085 4,067 0 -293,857
Dec09 070716 94.535 94.595 94.515 94.585 +0.075 1,915 0 -203,167
Mar10 070716 94.500 94.545 94.480 94.540 +0.065 1,912 0 -156,376
Jun10 070716 94.475 94.500 94.435 94.495 +0.060 4,517 0 -122,413
Sep10 070716 94.425 94.460 94.400 94.455 +0.055 2,024 0 -90,098
Dec10 070716 94.355 94.415 94.355 94.410 +0.055 1,271 0 -105,367
Mar11 070716 94.355 94.390 94.335 94.385 +0.055 2,547 0 -92,557
Jun11 070716 94.325 94.360 94.300 94.350 +0.055 2,095 0 -90,590
Sep11 070716 94.275 94.325 94.270 94.320 +0.055 2,525 0 -63,437
Dec11 070716 94.245 94.285 94.235 94.280 +0.055 1,525 0 -48,543
Total Volume and Open Interest 184,592    
3-Mth Euro-Yen(CME)
Sep07 070716 99.11 99.11 99.11 99.11 unch 192 0 -15,694
Dec07 070716 98.99 98.99 98.99 98.99 +0.01 9 0 -11,180
Mar08 070716 98.86 98.86 98.86 98.86 +0.01 48 0 -6,409
Jun08 070716 98.76 98.76 98.76 98.76 unch 402 0 -3,997
Sep08 070716 98.67 98.67 98.67 98.67 +0.01      
Dec08 070716 98.57 98.57 98.57 98.57 +0.01      
Mar09 070716 98.46 98.46 98.46 98.46 unch      
Jun09 070716 98.39 98.39 98.39 98.39 unch      
Sep09 070716 98.30 98.30 98.30 98.30 unch      
Dec09 070716 98.22 98.22 98.22 98.22 unch      
Total Volume and Open Interest 651    
3-Mth Euro-Yen(SGX)
Sep07 070716 99.11 99.11 99.11 99.11 unch 594 0 -69,184
Dec07 070716 98.98 98.98 98.98 98.98 unch 1,389 0 -61,531
Mar08 070716 98.86 98.86 98.86 98.86 unch 773 0 -41,893
Jun08 070716 98.75 98.75 98.75 98.75 unch 581 0 -25,129
Sep08 070716 98.65 98.65 98.65 98.65 unch 314 0 -12,368
Dec08 070716 98.56 98.56 98.56 98.56 unch 51 0 -5,750
Mar09 070716 98.46 98.46 98.46 98.46 unch      
Jun09 070716 98.39 98.39 98.39 98.39 unch      
Total Volume and Open Interest 3,702 222,558 +0
Japanese Gov't Bonds(SGX)
Sep07 070711 131.65 132.04 131.64 131.90 +0.56 2,058 42,582 +781
Dec07 070713 131.52 131.52 131.32 131.52 -0.31 0 1 +0
Mar08 070713 131.52 131.52 131.52 131.52 -0.31      
Total Volume and Open Interest 3,132 41,706 -1,459
Euro-Bund(EUREX)
Sep07 070716 110.66 110.97 110.39 110.71 +0.37 1,556,688 1,644,662 +65,365
Dec07 070716 110.17 110.51 110.17 110.32 +0.37 479 17,911 -17
Mar08 070716 110.34 110.34 110.34 110.34 +0.37 227 8 +0
Total Volume and Open Interest 1,557,394 1,662,581 +65,348
Euro-Bobl(EUREX)
Sep07 070716 105.95 106.09 105.81 105.97 +0.18 630,845 1,251,233 +22,943
Dec07 070716 105.69 105.74 105.69 105.74 +0.18 357 19 +16
Mar08 070716 105.67 105.67 105.67 105.67 +0.18      
Total Volume and Open Interest 631,202 1,251,252 +22,959
3-Mth Euribor(EUREX)
Sep07 070713 95.615 95.620 95.615 95.620 +0.005 1,262 19,900 +184
Dec07 070716 95.420 95.425 95.420 95.425 +0.010 503 9,905 +63
Mar08 070716 95.285 95.315 95.285 95.300 +0.015 447 9,442 +69
Total Volume and Open Interest 5,163 47,957 +595
Long Gilt(LIFFE)
Sep07 070713 103~14 103~24 103~10 103~13 -0~08 88,289 393,725 -3,723
Dec07 070716 103~25 103~25 103~25 103~25 +0~09      
Total Volume and Open Interest 88,289 393,725 +0
3-Mth Short Sterling(LIFFE)
Sep07 070716 93.84 93.85 93.84 93.85 +0.01      
Dec07 070716 93.73 93.74 93.72 93.73 unch      
Mar08 070716 93.69 93.69 93.66 93.68 unch      
Jun08 070716 93.68 93.69 93.65 93.68 +0.01      
Sep08 070716 93.70 93.70 93.66 93.69 +0.02      
Dec08 070716 93.69 93.71 93.67 93.70 +0.02      
Total Volume and Open Interest 344,261 2,947,537 +0
3-Mth Euribor(LIFFE)
Sep07 070716 95.620 95.625 95.615 95.620 +0.005 105,854 895,539 +3,372
Dec07 070716 95.415 95.440 95.415 95.425 +0.010 129,790 980,984 +25,789
Mar08 070716 95.295 95.320 95.285 95.300 +0.020 156,048 649,390 -3,379
Total Volume and Open Interest 764,993 4,347,957 +25,476
3-Mth Aus T-Bills(SFE)
Sep07 070716 93.50 93.50 93.48 93.50 unch 9,242 0 -444,389
Dec07 070716 93.35 93.36 93.34 93.36 +0.01 11,867 0 -262,831
Mar08 070716 93.23 93.24 93.22 93.24 +0.01 2,655 0 -124,700
Jun08 070716 93.16 93.16 93.13 93.16 +0.01 1,955 0 -87,478
Sep08 070716 93.11 93.11 93.10 93.11 +0.01 1,348 0 -51,534
Dec08 070716 93.08 93.08 93.06 93.08 +0.01 1,494 0 -42,229
Mar09 070716 93.05 93.06 93.05 93.06 +0.02 422 0 -27,101
Jun09 070716 93.03 93.04 93.03 93.04 +0.02 84 0 -12,904
Sep09 070716 93.02 93.02 93.02 93.02 +0.03      
Dec09 070716 93.01 93.01 93.00 93.00 +0.02      
Total Volume and Open Interest 54,928 1,040,259 -15,721
10-Year Aus T-Bonds(SFE)
Sep07 070716 93.77 93.83 93.77 93.82 +0.05 40,296 0 -529,819
Dec07 070716 93.82 93.82 93.82 93.82 +0.05      
Total Volume and Open Interest 60,844 531,871 +2,052
3-Year Aus T-Bonds(SFE)
Sep07 070713 93.57 93.61 93.56 93.59 -0.02 93,969 583,578 -52,302
Dec07 070716 93.61 93.61 93.61 93.61 +0.02      
Total Volume and Open Interest 76,284 566,140 -17,438
Gold(CMX)
Aug07 070716 667.3 670.5 664.5 666.3 -1.0 83,470 155,344 +0
Oct07 070716 674.7 676.5 670.9 672.6 -1.0 8,479 19,082 +0
Dec07 070716 680.8 683.0 677.2 679.0 -1.0 14,622 86,962 +0
Feb08 070716 685.2 685.2 684.5 685.2 -1.0 581 10,959 +0
Apr08 070716 693.8 693.8 691.3 691.3 -1.1 125 21,764 +0
Jun08 070716 697.5 697.5 697.5 697.5 -1.1 2,391 16,370 +0
Aug08 070716 702.1 703.5 702.1 703.5 -1.1 110 2,549 +0
Oct08 070716 709.8 709.8 709.8 709.8 -1.1 50 1,470 +0
Dec08 070716 716.2 716.2 714.5 716.2 -1.1 5,363 18,925 +0
Feb09 070716 722.5 722.5 722.5 722.5 -1.2 3,120 12,520 +0
Apr09 070716 728.6 728.6 728.6 728.6 -1.3 10 1,500 +0
Jun09 070716 734.9 734.9 734.9 734.9 -1.4 115 11,355 +0
Total Volume and Open Interest 118,292 373,655 +0
Silver(CMX)
Jul07 070716 1305.5 1305.5 1295.0 1296.8 -4.3 174 538 +0
Sep07 070716 1311.0 1317.5 1301.5 1306.5 -4.5 19,892 67,742 +0
Dec07 070716 1333.5 1333.5 1319.0 1324.4 -4.6 1,513 24,050 +0
Mar08 070716 1348.0 1348.0 1341.8 1341.8 -4.8 209 4,506 +0
May08 070716 1352.3 1352.3 1352.3 1352.3 -4.9 2 4,191 +0
Jul08 070716 1362.7 1362.7 1362.7 1362.7 -5.0 574 2,865 +0
Sep08 070716 1373.2 1373.2 1373.2 1373.2 -5.4 20 637 +0
Total Volume and Open Interest 22,510 116,126 +0
Platinum(NYM)
Jul07 070716 1330.1 1330.1 1330.1 1330.1 -0.4 139 194 +0
Oct07 070716 1327.0 1330.2 1322.9 1327.1 -0.4 1,884 16,603 +0
Jan08 070716 1332.1 1332.1 1332.1 1332.1 -0.4 22 100 +0
Total Volume and Open Interest 2,045 16,897 +0
Palladium(NYME)
Sep07 070716 371.60 371.75 369.00 370.20 -1.25 650 17,261 +0
Dec07 070716 375.25 375.25 374.45 374.80 -1.25 6 539 +0
Mar08 070716 380.05 380.05 380.05 380.05 -1.25 0 21 +0
Total Volume and Open Interest 656 17,821 +0
Copper(CMX)
Jul07 070716 361.00 361.30 358.00 358.85 -2.70 392 4,284 +0
Sep07 070716 359.00 361.30 355.15 356.20 -3.10 9,386 57,560 +0
Dec07 070716 355.50 355.50 350.45 351.50 -2.80 2,219 15,493 +0
Mar08 070716 347.65 347.65 344.00 344.45 -2.45 715 2,466 +0
May08 070716 339.90 339.90 338.55 338.55 -2.45 57 222 +0
Total Volume and Open Interest 13,077 88,787 +0
Aluminum(CMX)
Jul07 070713 120.65 120.65 120.65 120.65 -0.50 0 20 +0
Aug07 070713 120.85 120.85 120.85 120.85 -0.50 14 54 +0
Sep07 070713 121.05 121.05 121.05 121.05 -0.50 40 40 +0
Oct07 070713 121.25 121.25 121.25 121.25 -0.50 40 40 +0
Nov07 070713 121.45 121.45 121.45 121.45 -0.50 1 40 +0
Dec07 070713 121.65 121.65 121.65 121.65 -0.50 1 154 +0
Total Volume and Open Interest 96 348 +0
DJIA Index(CBOT)
Sep07 070716 13971 14066 13951 14029 +56 8,189 32,748 +0
Dec07 070716 14100 14140 14100 14129 +56 16 33 +0
Mar08 070716 14249 14249 14249 14249 +56      
Jun08 070716 14349 14349 14349 14349 +56      
Total Volume and Open Interest 8,691 32,781 +0
S & P 500(CME)
Sep07 070716 1560.10 1566.30 1556.70 1559.70 -0.40      
Dec07 070716 1572.50 1578.60 1571.10 1573.30 -0.30      
Mar08 070716 1586.50 1591.80 1584.30 1586.50 -0.30      
Jun08 070716 289.28 294.58 287.08 289.28 -0.30      
Total Volume and Open Interest 40,725 605,275 +0
S & P 500 E-Mini(Globex)
Sep07 070716 1559.25 1559.50 1558.75 1559.00 -1.00 1,652,964 0 -1,678,553
Dec07 070716 1574.25 1579.50 1570.50 1573.25 -0.25 1,585 0 -6,949
Total Volume and Open Interest 1,654,549 1,685,502 +0
NASDAQ 100(CME)
Sep07 070716 2047.30 2056.00 2041.80 2048.50 +1.70      
Dec07 070716 2073.00 2073.00 2071.30 2073.00 +1.70      
Mar08 070716 2095.80 2095.80 2094.00 2095.80 +1.80      
Total Volume and Open Interest 4,771 61,767 +0
NASDAQ 100 E-Mini(Globex)
Sep07 070716 2048.00 2048.80 2047.50 2047.80 +1.00 399,719 0 -407,652
Dec07 070716 2066.50 2080.50 2066.50 2073.00 +1.70 98 0 -298
Total Volume and Open Interest 399,817 407,950 +0
S & P Midcap 400(CME)
Sep07 070716 931.20 933.00 926.50 928.40 -2.80      
Dec07 070716 937.90 937.90 937.25 937.90 -2.80      
Mar08 070716 947.60 947.60 946.95 947.60 -2.80      
Total Volume and Open Interest 509 6,652 +0
Russell 2000(CME)
Sep07 070716 858.75 861.25 852.00 854.60 -4.70      
Dec07 070716 861.90 861.90 861.75 861.90 -4.65      
Mar08 070716 869.50 869.50 869.35 869.50 -4.65      
Total Volume and Open Interest 1,076 39,323 +0
Russell 2000 E-Mini(Globex)
Sep07 070716 859.40 861.50 851.80 854.60 -4.70 194,276 0 -571,576
Dec07 070716 865.70 868.70 859.40 861.90 -4.70 82 0 -478
Mar08 070716 869.50 869.50 869.50 869.50 -4.70      
Total Volume and Open Interest 194,358 572,054 +0
Value Line(KCBT)
Sep07 070716 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070713 18235 18300 18180 18230 +240 79,539 249,452 -1,966
Dec07 070713 18260 18260 18200 18220 +255 21 351 +0
Total Volume and Open Interest 79,560 249,845 -2,031
Nikkei 225(SGX)
Sep07 070713 18235 18300 18180 18230 +240 79,539 249,452 -1,966
Dec07 070713 18260 18260 18200 18220 +255 21 351 +0
Mar08 070713 18245 18245 18245 18245 +255      
Total Volume and Open Interest 79,560 249,845 -2,031
CAC 40(EURONEXT)
Jul07 070716 6107.0 6136.5 6102.5 6130.0 +9.5 111,290 0 -532,185
Aug07 070716 6127.5 6154.5 6123.5 6148.5 +9.5 16,019 0 -20,549
Sep07 070716 6149.0 6178.5 6148.0 6171.5 +9.5 657 0 -36,271
Total Volume and Open Interest 140,548 590,363 +0
Hang Seng Index(HKFE)
Jul07 070716 23080 23128 22915 22975 -155 57,078 135,911 +1,359
Aug07 070716 23163 23170 22958 23017 -150 2,701 3,737 +706
Sep07 070716 23110 23125 22943 22981 -164 124 2,609 +11
Total Volume and Open Interest 59,911 143,080 +2,076
DAX(EUREX)
Sep07 070716 8144.5 8191.5 8126.0 8164.5 +9.0 200,354 359,484 +0
Dec07 070716 8261.5 8279.5 8224.0 8254.0 +9.5 470 13,745 +0
Mar08 070716 8335.0 8362.0 8318.5 8348.5 +10.5 220 549 +0
Total Volume and Open Interest 201,044 373,778 +0
FT-SE 100(EURONEXT)
Sep07 070716 6742.00 6759.50 6701.00 6721.00 -16.00 70,237 0 -529,533
Dec07 070716 6819.00 6819.00 6767.00 6786.00 -16.00 38 0 -11,302
Mar08 070716 6810.00 6810.00 6810.00 6810.00 -16.00 2 0 -571
Total Volume and Open Interest 96,584 541,406 +0
SPI 200(SFE)
Sep07 070716 6397.0 6418.0 6381.0 6384.0 -10.0 18,880 0 -305,728
Dec07 070716 6451.0 6457.0 6430.0 6430.0 -11.0 129 0 -4,028
Mar08 070716 6443.0 6443.0 6443.0 6443.0 -11.0      
Total Volume and Open Interest 21,356 313,610 +1,141
GSCI(CME)
Aug07 070716 507.00 507.00 502.55 503.10 -5.90      
Sep07 070716 505.00 511.05 504.00 505.00 -6.00      
Total Volume and Open Interest 7,785 21,184 +0
Reuters CRB Index(NYBOT)
Aug07 070713 423.00 425.00 422.70 425.00 +1.75 6 309 +2
Nov07 070713 430.50 432.00 430.25 432.00 +1.75 3 833 +1
Jan08 070713 436.25 438.00 436.25 438.00 +1.75 0 212 +0
Total Volume and Open Interest 9 1,354 +3
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