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 24, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070724 822.00 827.50 813.50 820.25 +4.00 6,300 40,503 -3,036
Sep07 070724 830.00 836.00 822.00 828.75 +4.75 3,384 29,002 -1,060
Nov07 070724 846.00 853.00 838.50 845.50 +4.50 24,489 301,738 -4,414
Jan08 070724 862.00 868.00 854.00 862.00 +5.25 1,063 28,831 +153
Mar08 070724 874.00 879.00 868.00 873.00 +4.25 663 18,794 -148
May08 070724 884.00 885.00 879.50 883.50 +4.50 516 23,461 +55
Jul08 070724 898.00 898.00 888.00 892.25 +5.75 1,693 31,595 -148
Total Volume and Open Interest 40,375 529,781 -8,428
Soybean Meal(CBOT)
Aug07 070724 216.50 218.20 214.50 215.40 +1.00 6,974 23,566 -4,659
Sep07 070724 219.00 220.90 217.60 218.70 +1.70 5,307 30,105 +603
Oct07 070724 222.00 223.20 220.20 220.70 +0.80 850 12,898 -107
Dec07 070724 225.50 227.50 223.50 224.70 +0.90 12,163 95,632 +514
Jan08 070724 227.50 229.30 226.80 227.50 +2.00 763 10,804 +36
Mar08 070724 233.30 235.00 231.70 232.60 +1.30 1,868 11,544 +1,281
May08 070724 237.50 237.50 235.00 236.00 +1.00 1,370 11,413 +921
Jul08 070724 240.00 242.00 239.00 240.20 +4.20 1,410 9,887 +437
Total Volume and Open Interest 31,455 214,207 -678
Soybean Oil(CBOT)
Aug07 070724 37.97 37.97 36.51 36.79 +0.12 6,160 32,625 -395
Sep07 070724 37.22 37.38 36.82 37.09 +0.14 5,042 46,213 +2,223
Oct07 070724 37.55 37.55 37.18 37.35 +0.07 1,304 13,243 +828
Dec07 070724 38.05 38.15 37.50 37.84 +0.09 14,724 162,715 -1,626
Jan08 070724 38.02 38.10 37.92 38.10 unch 56 13,392 -207
Mar08 070724 38.17 38.35 38.17 38.35 unch 904 7,991 +101
May08 070724 38.40 38.45 38.30 38.45 -0.03 413 7,894 -16
Jul08 070724 38.90 38.90 38.42 38.77 -0.03 1,090 9,761 -5
Total Volume and Open Interest 30,051 300,577 +908
Canola(WCE)
Corn(CBOT)
Sep07 070724 314.50 316.00 309.75 311.50 +1.50 15,501 349,492 -3,835
Dec07 070724 330.00 332.25 325.50 326.75 +1.25 23,570 528,892 -8,570
Mar08 070724 345.00 347.50 341.50 342.00 +1.25 3,690 96,598 +3,080
May08 070724 355.50 357.00 352.00 353.00 +1.50 552 26,789 +159
Jul08 070724 363.50 367.00 361.50 362.25 +1.00 2,154 61,427 +1,053
Sep08 070724 371.00 372.50 369.00 370.75 +2.25 330 9,506 +240
Total Volume and Open Interest 49,175 1,230,683 -9,270
Wheat(CBOT)
Sep07 070724 641.00 648.00 630.50 642.00 +21.75 6,508 204,553 -1,031
Dec07 070724 657.00 664.00 648.50 659.00 +21.50 5,694 142,468 +5,700
Mar08 070724 660.00 665.00 652.00 658.00 +17.50 400 13,121 -130
May08 070724 635.00 638.00 635.00 638.00 +14.00 184 3,276 +1
Jul08 070724 575.00 583.00 572.00 581.50 +13.00 896 42,090 -207
Total Volume and Open Interest 13,914 422,725 +4,411
Wheat(KCBT)
Sep07 070724 628.00 633.00 620.50 630.00 +20.25 10,188 86,587 -1,006
Dec07 070724 640.00 648.00 636.00 645.50 +20.25 2,750 43,907 +214
Mar08 070724 645.00 655.00 644.00 653.50 +21.00 362 4,040 +41
May08 070724 615.00 615.00 615.00 615.00 unch 3 14 +3
Jul08 070724 570.00 574.00 565.00 572.50 +12.25 45 9,194 -12
Total Volume and Open Interest 13,348 145,282 -760
Wheat(MGE)
Sep07 070724 635.00 648.00 632.00 643.25 +22.00 1,627 22,655 +143
Dec07 070724 648.00 656.50 643.00 653.25 +19.50 1,290 25,852 +48
Mar08 070724 660.00 670.00 656.50 663.75 +17.25 321 2,512 +149
May08 070724 660.00 672.00 660.00 663.00 +13.00 4 61 +4
Jul08 070724 610.00 625.00 610.00 623.00 +16.00 6 257 +2
Total Volume and Open Interest 3,270 52,985 +358
Oats(CBOT)
Sep07 070724 244.50 251.00 244.00 251.00 +12.00 155 3,523 -14
Dec07 070724 247.00 257.75 247.00 257.75 +12.75 178 10,017 +105
Mar08 070724 259.25 265.00 259.25 265.00 +10.50 3 1,198 +2
May08 070724 269.00 269.50 269.00 269.50 +9.50 15 27 +20
Total Volume and Open Interest 351 14,786 +113
Rough Rice(CBOT)
Sep07 070724 10.32 10.39 10.32 10.39 +0.04 79 6,320 +43
Nov07 070724 10.61 10.69 10.61 10.69 +0.03 80 7,323 +47
Jan08 070724 10.99 10.99 10.99 10.99 +0.04 8 1,297 +4
Mar08 070724 11.25 11.25 11.25 11.25 +0.05 0 428 +0
Total Volume and Open Interest 167 15,529 +94
Live Cattle(CME)
Aug07 070724 91.900 92.650 91.700 92.635 +0.655 7,866 37,231 -1,026
Oct07 070724 96.950 97.550 96.800 97.480 +0.300 10,356 133,098 +713
Dec07 070724 99.000 99.400 98.800 99.350 +0.170 4,740 39,903 +1,312
Feb08 070724 99.100 99.480 99.000 99.385 +0.035 2,290 17,286 +171
Apr08 070724 99.000 99.650 98.950 99.580 +0.250 724 8,593 +405
Jun08 070724 94.750 94.750 94.500 94.730 -0.220 106 2,867 +43
Total Volume and Open Interest 26,091 239,519 +1,620
Feeder Cattle(CME)
Aug07 070724 116.450 116.600 116.200 116.500 -0.200 1,223 10,738 -197
Sep07 070724 117.550 117.600 117.250 117.580 -0.250 898 11,254 +257
Oct07 070724 117.500 117.850 117.400 117.830 -0.020 745 5,296 +240
Nov07 070724 117.000 117.200 116.700 117.200 -0.085 199 1,597 +91
Jan08 070724 114.600 115.000 114.600 115.000 -0.200 130 1,369 +114
Mar08 070724 112.500 112.800 112.500 112.800 -0.100 38 262 +32
Apr08 070724 112.850 112.900 112.800 112.900 +0.050 5 83 +3
Total Volume and Open Interest 3,260 30,772 +553
Lean Hogs(CME)
Aug07 070724 74.800 75.000 73.950 74.150 -0.400 4,433 21,035 -1,633
Oct07 070724 72.400 72.700 70.950 71.350 -0.830 12,994 81,054 +2,187
Dec07 070724 70.150 70.500 68.800 69.050 -0.950 5,832 40,583 +942
Feb08 070724 71.975 72.135 70.700 70.930 -1.045 1,504 16,630 +580
Apr08 070724 72.200 72.800 71.450 71.550 -0.700 1,046 8,501 +528
May08 070724 75.500 75.600 74.800 75.225 -0.660 106 1,171 +84
Jun08 070724 78.600 78.975 77.850 78.180 -0.570 539 4,900 +483
Jul08 070724 76.850 76.850 76.200 76.580 -0.720 334 1,346 +259
Total Volume and Open Interest 26,845 175,314 +3,455
Pork Bellies(CME)
Jul07 070724 93.250 93.285 92.000 92.000 -2.400 1 17 +0
Aug07 070724 90.050 90.480 89.100 90.150 +0.450 142 937 -29
Feb08 070724 91.800 92.300 91.500 91.500 +0.100 6 146 +3
Mar08 070724 92.300 92.300 92.300 92.300 unch 0 6 +0
May08 070724 93.300 93.300 93.300 93.300 unch 0 10 +0
Total Volume and Open Interest 149 1,116 -26
Class III Milk(CME)
Jul07 070724 21.25 21.29 21.22 21.29 unch 23 4,527 -12
Aug07 070724 18.90 18.90 18.85 18.90 -0.20 105 4,794 -10
Sep07 070724 17.75 17.80 17.65 17.65 -0.25 199 4,380 -47
Oct07 070724 17.02 17.12 17.02 17.12 -0.15 114 3,606 +1
Nov07 070724 16.70 16.80 16.70 16.80 -0.12 84 3,258 +16
Total Volume and Open Interest 663 38,058 -70
Cocoa(NYBOT)
Sep07 070724 2045 2113 2042 2100 +33 7,508 85,567 -1,971
Dec07 070724 2078 2144 2076 2134 +34 3,713 42,699 +1,142
Mar08 070724 2160 2160 2160 2160 +34 720 19,837 +116
May08 070724 2120 2175 2120 2175 +34 160 3,809 +57
Jul08 070724 2192 2192 2192 2192 +34 18 2,980 +0
Sep08 070724 2150 2209 2150 2209 +35 234 3,923 +124
Dec08 070724 2231 2231 2231 2231 +35 29 9,086 -55
Total Volume and Open Interest 12,382 167,901 -587
Coffee "C"(NYBOT)
Sep07 070724 112.00 116.20 111.30 115.75 +3.40 11,039 96,488 +140
Dec07 070724 116.00 120.00 115.20 119.70 +3.40 4,273 37,747 +1,786
Mar08 070724 119.90 123.35 119.40 123.35 +3.40 1,516 13,708 +1,062
May08 070724 125.65 125.65 125.65 125.65 +3.40 255 5,430 -80
Jul08 070724 127.80 127.80 127.80 127.80 +3.40 711 4,725 -111
Sep08 070724 129.70 129.70 129.70 129.70 +3.40 548 7,948 +240
Total Volume and Open Interest 18,831 173,635 +3,325
Orange Juice(NYBOT)
Sep07 070724 133.00 136.25 132.80 135.20 +1.95 893 16,168 -183
Nov07 070724 133.60 136.60 133.60 135.95 +1.85 192 7,668 -79
Jan08 070724 136.85 136.85 136.85 136.85 +1.85 15 3,569 +11
Mar08 070724 137.75 137.75 137.75 137.75 +1.85 0 2,527 +0
May08 070724 136.00 137.95 136.00 137.95 +1.15 100 492 +100
Jul08 070724 138.95 138.95 138.95 138.95 +1.25 0 111 +0
Total Volume and Open Interest 1,261 31,296 -102
Sugar #11(NYBOT)
Oct07 070724 10.15 10.35 10.13 10.19 +0.04 56,647 399,298 -580
Mar08 070724 10.46 10.59 10.46 10.53 +0.04 37,290 142,389 +9,552
May08 070724 10.50 10.54 10.50 10.54 +0.06 5,828 31,811 +2,594
Jul08 070724 10.55 10.57 10.52 10.57 +0.06 5,508 36,381 -481
Oct08 070724 10.83 10.88 10.83 10.88 +0.05 1,909 41,326 +364
Total Volume and Open Interest 111,495 699,560 +12,741
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070724 23.18 23.18 23.18 23.18 unch 0 1,575 +0
Nov07 070724 21.45 21.45 21.45 21.45 +0.05 14 2,242 +5
Jan08 070724 21.00 21.00 21.00 21.00 unch 12 2,198 +12
Mar08 070724 21.05 21.05 21.05 21.05 +0.06 0 2,102 +0
Total Volume and Open Interest 26 8,856 +17
London Cocoa(LCE)
Jul07 070716 1071 1071 1050 1054 -22 14,284 3,685 -13,010
Sep07 070724 1081 1097 1064 1093 +10 3,885 70,635 -1,070
Dec07 070724 1090 1109 1075 1105 +13 3,265 49,702 +249
Mar08 070724 1095 1114 1083 1111 +14 652 35,850 -45
May08 070724 1099 1120 1091 1119 +14 198 10,704 +29
Jul08 070724 1103 1127 1100 1127 +13 1 10,384 +0
Sep08 070724 1118 1134 1106 1134 +13 19 8,817 +10
Total Volume and Open Interest 8,030 189,206 -827
London Coffee(LCE)
Jul07 070724 1825.00 1825.00 1795.00 1825.00 -12.00 69 589 -35
Sep07 070724 1850.00 1850.00 1810.00 1838.00 -15.00 9,558 89,397 -3,872
Nov07 070724 1864.00 1864.00 1822.00 1850.00 -14.00 4,894 55,589 +2,566
Jan08 070724 1832.00 1842.00 1810.00 1836.00 -8.00 419 16,919 +61
Mar08 070724 1809.00 1812.00 1778.00 1811.00 -11.00 203 5,191 +96
May08 070724 1785.00 1810.00 1785.00 1810.00 -10.00 25 3,677 -12
Total Volume and Open Interest 15,168 173,420 -1,196
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070724 312.40 313.40 310.00 312.00 +0.60 2,730 26,355 -562
Dec07 070724 311.80 311.80 309.50 310.80 -0.10 471 7,851 -115
Mar08 070724 312.90 314.00 311.10 312.20 -0.70 727 13,200 +160
May08 070724 311.30 312.50 310.50 311.20 -0.40 167 5,058 +80
Total Volume and Open Interest 4,302 61,669 -329
Cotton(NYBOT)
Oct07 070724 61.70 62.05 61.65 61.85 +0.85 314 6,432 -59
Dec07 070724 63.50 64.10 63.45 63.85 +1.05 10,490 154,231 -2,630
Mar08 070724 66.85 67.05 66.78 66.95 +1.00 1,270 37,292 +249
May08 070724 67.90 67.90 67.90 67.90 +1.05 81 3,188 +28
Jul08 070724 68.70 68.70 68.70 68.70 +0.95 30 3,465 +0
Oct08 070724 68.70 68.70 68.70 68.70 +0.95 0 87 +0
Total Volume and Open Interest 12,350 213,777 -2,313
Lumber(CME)
Sep07 070724 292.1 293.0 288.8 290.3 -3.2 389 5,215 +62
Nov07 070724 286.2 286.2 282.5 284.9 -1.3 45 1,515 -14
Jan08 070724 294.0 294.0 290.7 290.7 -3.5 2 121 +2
Mar08 070724 298.6 298.6 298.6 298.6 -0.6 2 36 +1
Total Volume and Open Interest 438 6,908 +51
Crude Oil(NYM)
Sep07 070724 74.10 74.20 72.95 73.56 -1.33 166,780 388,072 -6,501
Oct07 070724 74.05 74.10 73.05 73.39 -1.39 50,891 109,315 +882
Nov07 070724 72.97 73.25 72.97 73.25 -1.35 16,465 62,323 -1,568
Dec07 070724 73.45 73.50 73.05 73.10 -1.27 26,557 181,675 -2,104
Jan08 070724 72.80 72.95 72.80 72.95 -1.18 9,118 58,562 -1,846
Feb08 070724 73.00 73.00 72.60 72.82 -1.08 7,406 29,674 +996
Mar08 070724 73.00 73.00 72.60 72.70 -0.98 7,966 30,612 +288
Apr08 070724 72.59 72.59 72.59 72.59 -0.90 3,338 38,291 -1,195
May08 070724 72.48 72.48 72.48 72.48 -0.83 2,524 28,176 +763
Jun08 070724 72.55 72.55 72.30 72.39 -0.76 3,763 45,932 -501
Jul08 070724 72.98 72.98 72.29 72.29 -0.69 570 16,682 +332
Aug08 070724 72.19 72.19 72.19 72.19 -0.62 33 11,328 +3
Sep08 070724 72.10 72.10 72.09 72.09 -0.56 331 42,877 +44
Oct08 070724 71.99 71.99 71.99 71.99 -0.51 207 21,097 +150
Nov08 070724 71.89 71.89 71.89 71.89 -0.47 639 14,352 +324
Dec08 070724 71.70 71.80 71.70 71.80 -0.43 9,795 160,122 -617
Total Volume and Open Interest 316,496 1,494,157 -16,440
Heating Oil(NYM)
Aug07 070724 205.50 205.50 202.20 203.09 -2.52 23,333 30,900 -4,417
Sep07 070724 205.35 207.25 204.30 204.90 -2.94 27,406 79,429 -548
Oct07 070724 209.50 209.50 207.05 207.05 -3.19 8,620 26,312 +717
Nov07 070724 209.70 209.70 209.30 209.30 -3.24 4,586 12,099 +819
Dec07 070724 212.50 212.50 211.25 211.25 -3.19 7,132 33,547 +190
Jan08 070724 215.00 215.00 212.75 212.75 -3.14 2,696 18,145 +97
Feb08 070724 214.75 215.00 213.15 213.15 -2.99 1,403 11,117 +264
Mar08 070724 212.00 212.00 210.90 210.90 -3.09 466 4,583 -80
Apr08 070724 207.50 207.60 206.40 206.40 -3.04 314 5,089 +104
May08 070724 204.00 204.00 202.15 202.15 -2.84 85 1,827 +38
Jun08 070724 202.00 202.00 199.75 199.75 -2.69 1,259 14,706 -40
Jul08 070724 200.10 200.10 200.10 200.10 -2.69 0 478 +0
Total Volume and Open Interest 77,411 242,092 -2,817
Gasoline(NYMEX)
Aug07 070724 210.59 210.60 203.10 203.80 -6.61 28,810 35,712 -2,178
Sep07 070724 208.79 208.86 201.58 202.20 -6.44 24,539 69,484 +4,746
Oct07 070724 198.80 198.80 193.27 193.67 -5.37 7,450 28,214 +1,742
Nov07 070724 195.75 196.00 191.20 191.20 -4.94 2,502 11,706 -14
Dec07 070724 192.69 193.45 190.29 190.40 -4.59 1,604 15,176 +382
Jan08 070724 195.13 195.13 191.95 194.00 -2.34 428 8,175 +280
Feb08 070724 195.25 195.25 195.25 195.25 -3.24 138 3,379 +114
Mar08 070724 197.45 197.45 197.45 197.45 -3.04 30 4,909 +4
Apr08 070724 211.00 211.00 211.00 211.00 -3.09 14 4,810 +4
May08 070724 212.35 212.35 212.35 212.35 -2.99 4 2,007 +0
Total Volume and Open Interest 65,766 192,966 +5,156
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070724 202.00 202.00 202.00 202.00 -6.64 1 1 +0
Oct07 070724 194.45 194.45 194.45 194.45 -4.59      
Nov07 070724 192.10 192.10 192.10 192.10 -4.04 0 1 +0
Total Volume and Open Interest 1 9 +0
Natural Gas(NYM)
Aug07 070724 5.860 5.925 5.830 5.863 -0.176 60,829 36,030 -8,656
Sep07 070724 5.950 5.975 5.900 5.949 -0.169 32,683 138,341 +2,811
Oct07 070724 6.145 6.170 6.110 6.128 -0.161 23,589 88,470 +4,219
Nov07 070724 7.085 7.105 7.078 7.078 -0.151 7,480 39,115 +1,275
Dec07 070724 8.035 8.040 8.028 8.028 -0.116 3,669 47,886 -109
Jan08 070724 8.480 8.480 8.468 8.468 -0.121 5,004 40,754 -104
Feb08 070724 8.505 8.510 8.488 8.488 -0.118 1,587 33,623 +239
Mar08 070724 8.370 8.370 8.338 8.338 -0.118 3,071 50,434 -733
Apr08 070724 7.755 7.755 7.713 7.713 -0.093 2,324 40,898 -339
May08 070724 7.680 7.680 7.678 7.678 -0.090 820 28,064 +233
Jun08 070724 7.780 7.780 7.768 7.768 -0.085 180 14,660 +5
Jul08 070724 7.900 7.900 7.866 7.866 -0.084 242 6,895 +213
Aug08 070724 7.970 7.980 7.939 7.939 -0.082 34 9,585 +7
Sep08 070724 8.030 8.030 7.994 7.994 -0.082 21 6,465 -2
Oct08 070724 8.135 8.135 8.116 8.116 -0.075 2,157 25,538 +368
Nov08 070724 8.600 8.600 8.591 8.591 -0.065 505 11,369 +268
Total Volume and Open Interest 152,498 834,250 +303
Brent Crude Oil(ICE)
Sep07 070724 76.85 76.85 74.85 75.08 -1.78 64,884 149,297 -3,886
Oct07 070724 76.48 76.60 74.88 75.14 -1.54 37,628 146,354 +2,979
Nov07 070724 76.30 76.46 74.97 75.21 -1.34 18,775 40,953 +1,718
Dec07 070724 76.18 76.24 74.95 75.13 -1.20 18,149 88,953 +1,924
Jan08 070724 75.95 76.00 74.87 74.99 -1.10 2,778 24,815 -112
Feb08 070724 75.78 75.80 74.80 74.85 -1.02 1,177 16,920 +150
Mar08 070724 75.40 75.40 74.72 74.72 -0.93 765 10,337 +44
Apr08 070724 74.60 74.60 74.60 74.60 -0.84 0 8,912 +191
May08 070724 74.48 74.48 74.48 74.48 -0.75 0 7,921 -60
Jun08 070724 74.60 74.70 74.26 74.39 -0.61 1,711 25,240 +248
Jul08 070724 74.30 74.30 74.30 74.30 -0.53 0 2,642 -19
Aug08 070724 74.21 74.21 74.21 74.21 -0.45 0 1,747 +0
Sep08 070724 74.13 74.13 74.13 74.13 -0.36 0 2,569 +187
Oct08 070724 74.05 74.05 74.05 74.05 -0.27 0 4,837 +0
Total Volume and Open Interest 150,712 672,789 +3,241
Gas Oil(ICE)
Aug07 070724 646.25 647.25 636.50 639.50 -6.75 30,010 69,006 -7,956
Sep07 070724 649.75 651.00 640.00 642.75 -7.00 15,237 77,437 +2,274
Oct07 070724 652.75 654.50 643.75 646.50 -7.25 6,293 31,721 +1,622
Nov07 070724 654.50 655.25 648.50 650.25 -7.00 2,430 18,151 -274
Dec07 070724 661.50 662.25 651.50 654.25 -6.75 6,560 50,367 +578
Jan08 070724 664.00 665.00 658.50 660.50 -6.00 2,117 28,231 -261
Feb08 070724 656.50 656.75 655.25 656.50 -5.00 573 8,305 -259
Mar08 070724 652.50 652.50 652.50 652.50 -4.00 535 6,471 -182
Apr08 070724 648.25 648.25 648.25 648.25 -3.50 0 2,857 +0
May08 070724 645.25 645.25 645.25 645.25 -3.00 0 2,473 +195
Total Volume and Open Interest 64,955 344,005 -4,817
US Dollar Index(NYBOT)
Sep07 070724 80.035 80.210 79.930 79.930 -0.290 1,997 42,255 +556
Dec07 070724 79.990 79.990 79.730 79.730 -0.290 272 3,330 +251
Mar08 070724 79.600 79.600 79.540 79.540 -0.290 0 626 +0
Total Volume and Open Interest 2,269 46,217 +807
Australian Dollar(CME)
Sep07 070724 88.24 88.29 88.24 88.29 +0.20 3,312 117,344 +2,524
Dec07 070724 88.05 88.05 88.05 88.05 +0.20 0 800 +5
Mar08 070724 87.77 87.77 87.77 87.77 +0.20 0 151 +0
Total Volume and Open Interest 3,312 118,309 +2,529
British Pound(CME)
Sep07 070724 206.05 206.26 206.05 206.23 +0.58 2,309 160,190 -643
Dec07 070724 205.85 205.85 205.85 205.85 +0.58 0 601 +3
Mar08 070724 205.39 205.39 205.39 205.39 +0.58 0 13 +0
Total Volume and Open Interest 2,309 160,825 -640
Canadian Dollar(CME)
Sep07 070724 95.82 96.79 95.82 96.73 +1.06 1,149 151,784 +3,608
Dec07 070724 96.60 96.89 96.60 96.87 +1.06 3 3,941 +13
Mar08 070724 96.96 96.96 96.96 96.96 +1.06 0 565 +0
Jun08 070724 96.93 97.05 96.93 97.05 +1.06 2 298 +2
Total Volume and Open Interest 1,155 156,749 +3,623
Japanese Yen(CME)
Sep07 070724 83.29 83.68 83.28 83.65 +0.63 6,915 264,593 -3,856
Dec07 070724 84.51 84.58 84.50 84.58 +0.63 1 14,325 +10
Mar08 070724 85.47 85.47 85.47 85.47 +0.63 0 29 +0
Total Volume and Open Interest 6,916 294,328 -3,845
Swiss Franc(CME)
Sep07 070724 83.44 83.45 83.15 83.38 +0.20 1,856 115,365 +2,539
Dec07 070724 83.89 83.89 83.89 83.89 +0.20 1 117 +10
Mar08 070724 84.33 84.33 84.33 84.33 +0.20 0 12 +0
Total Volume and Open Interest 1,857 115,499 +2,549
EuroFX(CME)
Sep07 070724 138.60 138.61 138.41 138.53 +0.24 439 227,613 -4,267
Dec07 070724 138.80 138.86 138.80 138.86 +0.24 0 1,819 +106
Mar08 070724 139.11 139.11 139.11 139.11 +0.24 0 111 +4
Total Volume and Open Interest 439 229,603 -4,155
Mexican Peso(CME)
Aug07 070724 922.8 922.8 922.8 922.8 -6.8 0 3 +0
Sep07 070724 925.8 925.8 920.5 920.8 -6.8 3,530 79,172 -2,422
Total Volume and Open Interest 3,530 101,932 -2,422
30-Year T-Bonds(CBOT)
Sep07 070724 108~15 108~26 108~08 108~15 +0~03 233,061 964,974 -14,332
Dec07 070724 108~13 108~23 108~07 108~11 +0~03 972 5,404 +157
Mar08 070724 108~08 108~10 108~08 108~10 +0~03 1 327 +1
Total Volume and Open Interest 234,036 970,710 -14,172
10-Year T-Notes(CBOT)
Sep07 070724 106~080 106~180 106~030 106~110 +0~055 871,957 2,766,239 -15,276
Dec07 070724 106~035 106~120 106~020 106~050 +0~060 10,989 73,747 +2,548
Total Volume and Open Interest 882,946 2,841,347 -12,728
5-Year T-Notes(CBOT)
Sep07 070724 104~125 104~190 104~125 104~175 +0~040 304,955 0 +0
Dec07 070724 104~155 104~165 104~155 104~165 +0~045 20 0 -24,954
Total Volume and Open Interest 304,975    
2 Year T-Notes(CBOT)
Sep07 070724 102~002 102~012 102~002 102~010 +0~008 693 1,024,274 -9,847
Dec07 070724 102~020 102~020 102~020 102~020 +0~008 0 626 +0
Total Volume and Open Interest 693 1,024,900 -9,847
Eurodollars(CME)
Sep07 070724 94.660 94.670 94.660 94.665 unch 6,149 1,670,276 +5,744
Dec07 070724 94.705 94.730 94.700 94.720 +0.010 10,223 1,615,275 -19,375
Mar08 070724 94.800 94.835 94.790 94.825 +0.025 9,351 1,849,084 +17,497
Jun08 070724 94.860 94.915 94.860 94.905 +0.035 6,306 1,530,745 +7,962
Sep08 070724 94.885 94.930 94.880 94.925 +0.035 11,783 1,122,369 -2,410
Dec08 070724 94.860 94.910 94.860 94.905 +0.035 5,806 1,029,608 +4,956
Mar09 070724 94.825 94.870 94.820 94.860 +0.030 3,966 610,802 +8,024
Jun09 070724 94.765 94.810 94.765 94.795 +0.025 8,126 477,864 +2,422
Sep09 070724 94.725 94.745 94.720 94.730 +0.020 3,320 291,958 -29
Dec09 070724 94.665 94.680 94.655 94.665 +0.020 4,152 203,810 -707
Mar10 070724 94.620 94.635 94.610 94.620 +0.020 3,259 157,401 -20
Jun10 070724 94.575 94.585 94.565 94.570 +0.015 4,180 123,287 +2,087
Sep10 070724 94.500 94.530 94.500 94.530 +0.015 1,324 91,273 -35
Dec10 070724 94.465 94.490 94.460 94.480 +0.010 2,745 105,276 +870
Mar11 070724 94.440 94.465 94.435 94.455 +0.010 1,138 92,265 +672
Jun11 070724 94.435 94.435 94.420 94.420 +0.005 722 90,037 +690
Sep11 070724 94.405 94.405 94.385 94.390 +0.005 707 67,100 +297
Dec11 070724 94.370 94.370 94.345 94.350 +0.005 1,119 49,384 +145
Total Volume and Open Interest 86,175 11,380,949 +30,102
3-Mth Euro-Yen(CME)
Sep07 070724 99.13 99.13 99.13 99.13 unch 366 18,591 +636
Dec07 070724 99.01 99.01 99.01 99.01 unch 401 10,657 -238
Mar08 070724 98.89 98.89 98.89 98.89 unch 2 6,676 +20
Jun08 070724 98.79 98.79 98.79 98.79 unch 503 4,129 +479
Sep08 070724 98.70 98.70 98.70 98.70 unch 0 2,925 -1
Dec08 070724 98.61 98.61 98.61 98.61 +0.01 0 898 -5
Mar09 070724 98.52 98.52 98.52 98.52 +0.02 0 100 +0
Jun09 070724 98.45 98.45 98.45 98.45 +0.02      
Sep09 070724 98.37 98.37 98.37 98.37 unch      
Dec09 070724 98.29 98.29 98.29 98.29 unch      
Total Volume and Open Interest 1,272 43,976 +891
3-Mth Euro-Yen(SGX)
Sep07 070724 99.12 99.12 99.12 99.12 unch 1,847 73,392 +1,393
Dec07 070724 99.01 99.01 99.00 99.01 +0.01 2,369 63,098 +1,744
Mar08 070724 98.89 98.89 98.89 98.89 +0.00 1,757 43,822 +1,606
Jun08 070724 98.79 98.79 98.79 98.79 +0.00 164 24,614 -47
Sep08 070724 98.71 98.71 98.70 98.71 +0.01 425 12,892 -104
Dec08 070724 98.61 98.61 98.61 98.61 +0.00 5 5,733 +2
Mar09 070724 98.53 98.53 98.53 98.53 +0.00 0 4,555 +0
Jun09 070724 98.46 98.46 98.46 98.46 +0.01 0 368 +0
Total Volume and Open Interest 6,567 230,274 +4,594
Japanese Gov't Bonds(SGX)
Sep07 070723 132.28 132.50 132.28 132.42 +0.23 4,003 37,156 -2,464
Dec07 070724 132.25 132.25 131.96 132.25 -0.17 0 2 +0
Mar08 070724 132.25 132.25 132.25 132.25 -0.17      
Total Volume and Open Interest 4,257 35,218 -1,940
Euro-Bund(EUREX)
Sep07 070724 112.05 112.24 111.83 112.01 +0.06 2,038,552 1,788,646 +38,845
Dec07 070724 111.53 111.82 111.49 111.62 +0.06 1,637 19,791 -152
Mar08 070724 111.76 111.76 111.76 111.76 +0.06 127 10 +0
Total Volume and Open Interest 2,040,316 1,808,447 +38,693
Euro-Bobl(EUREX)
Sep07 070724 106.64 106.78 106.51 106.63 +0.06 847,286 1,292,736 +3,583
Dec07 070724 106.44 106.44 106.44 106.44 +0.06 2 31 +0
Mar08 070724 106.33 106.33 106.33 106.33 +0.06      
Total Volume and Open Interest 847,288 1,292,767 +3,583
3-Mth Euribor(EUREX)
Sep07 070724 95.620 95.620 95.615 95.620 unch 965 20,844 -550
Dec07 070724 95.450 95.455 95.450 95.455 +0.005 288 9,865 -210
Mar08 070724 95.355 95.370 95.350 95.370 +0.010 59 9,640 -20
Total Volume and Open Interest 1,671 48,504 -645
Long Gilt(LIFFE)
Sep07 070724 104~25 104~29 104~20 104~24 +0~01 72,508 394,956 -110
Dec07 070724 104~28 104~28 104~28 104~28 +0~01      
Total Volume and Open Interest 72,508 394,956 -110
3-Mth Short Sterling(LIFFE)
Sep07 070724 93.83 93.83 93.83 93.83 +0.01 46,378 518,264 -3,155
Dec07 070724 93.71 93.71 93.71 93.71 unch 43,355 562,428 +2,097
Mar08 070724 93.67 93.67 93.67 93.67 -0.01 67,953 499,012 -13,059
Jun08 070724 93.67 93.67 93.67 93.67 -0.01 78,528 454,762 -12,798
Sep08 070724 93.68 93.68 93.68 93.68 -0.01 47,660 372,974 -119
Dec08 070724 93.69 93.69 93.69 93.69 -0.01 28,505 228,278 +4,747
Total Volume and Open Interest 348,281 2,947,561 -19,153
3-Mth Euribor(LIFFE)
Sep07 070724 95.615 95.620 95.610 95.615 unch 92,459 869,350 -15,868
Dec07 070724 95.450 95.470 95.440 95.455 +0.005 165,240 991,781 -27,186
Mar08 070724 95.355 95.390 95.345 95.365 +0.010 200,207 619,089 -25,834
Total Volume and Open Interest 951,538 4,212,991 -115,276
3-Mth Aus T-Bills(SFE)
Sep07 070724 93.49 93.50 93.47 93.49 -0.01 32,051 472,193 +22,165
Dec07 070724 93.40 93.40 93.38 93.39 -0.01 37,351 264,294 +13,876
Mar08 070724 93.28 93.29 93.26 93.27 -0.02 10,000 125,668 +3,472
Jun08 070724 93.20 93.20 93.17 93.19 -0.02 12,439 98,674 +505
Sep08 070724 93.16 93.17 93.15 93.15 -0.03 3,705 53,589 +737
Dec08 070724 93.14 93.15 93.13 93.14 -0.01 465 41,788 +490
Mar09 070724 93.13 93.13 93.11 93.12 -0.02 147 28,050 -7
Jun09 070724 93.12 93.12 93.09 93.11 -0.01 824 12,493 +22
Sep09 070724 93.09 93.09 93.09 93.09 -0.02 171 1,593 +115
Dec09 070724 93.08 93.08 93.08 93.08 -0.01 0 644 +0
Total Volume and Open Interest 97,156 1,099,180 +41,378
10-Year Aus T-Bonds(SFE)
Sep07 070724 93.92 93.93 93.90 93.91 -0.01 50,917 543,371 +18,829
Dec07 070724 93.91 93.91 93.91 93.91 -0.01      
Total Volume and Open Interest 50,917 543,371 +18,829
3-Year Aus T-Bonds(SFE)
Sep07 070724 93.68 93.69 93.67 93.68 -0.02 89,329 653,462 +50,263
Dec07 070724 93.68 93.68 93.68 93.68 -0.02      
Total Volume and Open Interest 89,329 653,462 +50,263
Gold(CMX)
Aug07 070724 684.2 688.0 682.7 684.8 +3.3 55,401 134,791 -7,075
Oct07 070724 691.3 694.5 689.0 691.1 +3.3 1,958 24,374 +475
Dec07 070724 696.8 701.0 696.0 697.7 +3.4 13,919 125,296 +7,458
Feb08 070724 704.0 704.0 704.0 704.0 +3.4 62 14,173 +0
Apr08 070724 710.2 710.2 710.2 710.2 +3.4 357 23,412 +198
Jun08 070724 716.5 716.5 716.5 716.5 +3.4 5 16,524 +0
Aug08 070724 722.6 722.6 722.6 722.6 +3.4 524 2,612 +0
Oct08 070724 728.8 728.8 728.8 728.8 +3.4 50 1,470 +0
Dec08 070724 735.0 735.0 735.0 735.0 +3.3 11 15,725 -11
Feb09 070724 741.4 741.4 741.4 741.4 +3.3 300 9,045 +0
Apr09 070724 747.6 747.6 747.6 747.6 +3.3 200 1,700 +0
Jun09 070724 753.9 753.9 753.9 753.9 +3.3 14 10,355 +0
Total Volume and Open Interest 73,051 394,674 +1,167
Silver(CMX)
Jul07 070724 1342.0 1342.0 1335.9 1335.9 +11.5 30 286 -46
Sep07 070724 1345.0 1358.0 1330.0 1344.3 +11.3 11,749 69,405 -570
Dec07 070724 1370.0 1375.5 1361.0 1362.8 +11.5 1,313 24,354 +254
Mar08 070724 1380.5 1380.5 1380.5 1380.5 +11.5 107 4,608 -85
May08 070724 1391.3 1391.3 1391.3 1391.3 +11.6 2 4,262 +0
Jul08 070724 1402.0 1402.0 1402.0 1402.0 +11.7 493 4,016 +396
Sep08 070724 1412.6 1412.6 1412.6 1412.6 +11.8 12 640 -10
Total Volume and Open Interest 13,942 119,408 -118
Platinum(NYM)
Jul07 070724 1336.6 1336.6 1336.6 1336.6 -8.3 28 154 -28
Oct07 070724 1340.0 1344.8 1330.0 1333.6 -8.3 918 18,410 +259
Jan08 070724 1338.6 1338.6 1338.6 1338.6 -8.3 0 100 +0
Total Volume and Open Interest 947 18,664 +231
Palladium(NYME)
Sep07 070724 370.50 371.25 369.50 369.90 -3.60 400 17,448 +12
Dec07 070724 374.60 374.60 374.50 374.50 -3.60 102 920 +65
Mar08 070724 379.85 379.85 379.75 379.75 -3.60 0 276 +0
Total Volume and Open Interest 502 19,144 +77
Copper(CMX)
Jul07 070724 366.00 367.00 364.85 364.85 -4.15 685 2,360 -311
Sep07 070724 367.40 370.25 360.50 361.95 -3.70 10,120 58,413 -425
Dec07 070724 364.00 364.50 358.25 358.70 -3.25 2,924 19,360 +1,047
Mar08 070724 352.00 352.00 352.00 352.00 -3.05 365 2,970 +162
May08 070724 349.45 349.45 346.35 346.35 -3.10 23 418 +22
Total Volume and Open Interest 19,132 93,668 +600
Aluminum(CMX)
Jul07 070724 121.15 121.15 121.15 121.15 unch 0 14 +0
Aug07 070724 121.55 121.55 121.55 121.55 unch 28 40 -28
Sep07 070724 121.95 121.95 121.95 121.95 unch 14 54 +14
Oct07 070724 122.35 122.35 122.35 122.35 unch 40 40 +0
Nov07 070724 122.75 122.75 122.75 122.75 unch 1 40 +0
Dec07 070724 123.15 123.15 123.15 123.15 unch 1 154 +0
Total Volume and Open Interest 84 342 -14
DJIA Index(CBOT)
Sep07 070724 13973 13975 13770 13813 -198 3,739 34,439 -136
Dec07 070724 14065 14065 13917 13917 -198 25 90 +6
Mar08 070724 14033 14033 14033 14033 -198      
Jun08 070724 14133 14133 14133 14133 -198      
Total Volume and Open Interest 3,764 34,529 -155
S & P 500(CME)
Sep07 070724 1540.00 1543.70 1516.70 1522.50 -26.50 21,490 588,459 +1,798
Dec07 070724 1554.00 1554.00 1535.50 1535.50 -26.90 11 12,623 +1
Mar08 070724 1548.50 1548.50 1548.50 1548.50 -27.00 0 6,738 +0
Jun08 070724 250.78 250.78 250.78 250.78 -27.30 0 204 +0
Total Volume and Open Interest 21,501 608,038 +1,799
S & P 500 E-Mini(Globex)
Sep07 070724 1549.25 1551.75 1516.50 1522.50 -26.50 2,101,772 1,737,175 +2,433
Dec07 070724 1560.50 1564.75 1529.75 1535.50 -27.00 558 9,998 -30
Total Volume and Open Interest 2,102,330 1,747,173 +2,403
NASDAQ 100(CME)
Sep07 070724 2038.50 2054.00 2010.00 2025.50 -28.00 5,972 65,900 +1,763
Dec07 070724 2050.00 2050.00 2050.00 2050.00 -28.00 0 30 +0
Mar08 070724 2072.80 2072.80 2072.80 2072.80 -28.00      
Total Volume and Open Interest 5,972 65,930 +1,763
NASDAQ 100 E-Mini(Globex)
Sep07 070724 2053.30 2054.30 2011.00 2025.50 -28.00 287,670 424,910 +2,944
Dec07 070724 2071.00 2078.00 2036.30 2050.00 -28.00 20 445 -2
Total Volume and Open Interest 287,690 425,355 +2,942
S & P Midcap 400(CME)
Sep07 070724 910.50 910.50 895.25 900.00 -16.90 172 6,862 +103
Dec07 070724 909.50 909.50 909.50 909.50 -16.90      
Mar08 070724 919.20 919.20 919.20 919.20 -16.90      
Total Volume and Open Interest 172 6,862 +103
Russell 2000(CME)
Sep07 070724 838.00 838.00 813.30 818.00 -20.40 672 40,839 +465
Dec07 070724 824.90 824.90 824.90 824.90 -20.50 0 6 +0
Mar08 070724 832.50 832.50 832.50 832.50 -20.50      
Total Volume and Open Interest 672 40,845 +465
Russell 2000 E-Mini(Globex)
Sep07 070724 838.20 839.50 812.80 818.00 -20.40 203,848 596,701 +6,310
Dec07 070724 843.60 845.90 819.80 824.90 -20.50 206 792 -8
Mar08 070724 832.50 832.50 832.50 832.50 -20.50      
Total Volume and Open Interest 204,054 597,493 +6,302
Value Line(KCBT)
Sep07 070724 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070724 18040 18045 17920 18010 +35 73,710 251,252 +527
Dec07 070724 17980 18010 17900 17975 +35 62 389 +17
Total Volume and Open Interest 73,806 251,723 +559
Nikkei 225(SGX)
Sep07 070724 18040 18045 17920 18010 +35 73,710 251,252 +527
Dec07 070724 17980 18010 17900 17975 +35 62 389 +17
Mar08 070724 18005 18005 18005 18005 +40      
Total Volume and Open Interest 73,806 251,723 +559
CAC 40(EURONEXT)
Jul07 070720 6049.5 6075.5 5995.0 5999.5 -66.0 184,643 601,550 -10,380
Aug07 070724 6008.0 6024.5 5913.0 5925.5 -103.0 111,264 410,185 +14,548
Sep07 070724 6030.0 6044.0 5937.0 5948.0 -103.0 831 40,784 +177
Total Volume and Open Interest 112,096 452,358 +14,683
Hang Seng Index(HKFE)
Jul07 070724 23370 23477 23336 23457 +135 38,434 133,135 -282
Aug07 070724 23458 23520 23381 23502 +137 2,772 7,794 +1,890
Sep07 070724 23400 23480 23360 23469 +139 59 2,621 +5
Total Volume and Open Interest 41,281 144,343 +1,613
DAX(EUREX)
Sep07 070724 7966.0 7986.0 7736.0 7866.0 -125.5 162,423 378,343 +2,324
Dec07 070724 8055.0 8071.0 7828.0 7951.5 -127.0 454 13,924 -25
Mar08 070724 8155.5 8155.5 7926.5 8042.0 -128.5 236 846 +171
Total Volume and Open Interest 163,113 393,113 +2,470
FT-SE 100(EURONEXT)
Sep07 070724 6620.00 6628.50 6504.50 6514.50 -123.50 74,101 522,789 +758
Dec07 070724 6684.00 6690.50 6569.00 6577.50 -124.50 343 11,564 +138
Mar08 070724 6705.50 6705.50 6599.00 6599.00 -125.50 20 552 -10
Total Volume and Open Interest 74,464 534,905 +886
SPI 200(SFE)
Sep07 070724 6409.0 6427.0 6402.0 6415.0 +35.0 17,890 311,644 +6,500
Dec07 070724 6452.0 6462.0 6452.0 6462.0 +36.0 7 4,460 +8
Mar08 070724 6475.0 6475.0 6475.0 6475.0 +36.0 0 1,037 +0
Total Volume and Open Interest 17,897 318,648 +6,508
GSCI(CME)
Aug07 070724 502.70 502.70 498.10 499.40 -6.40 134 20,646 +48
Sep07 070724 502.00 502.00 502.00 502.00 -5.80 0 299 +0
Oct07 070724 506.00 506.00 506.00 506.00 -6.50      
Total Volume and Open Interest 134 20,945 +48
Reuters CRB Index(NYBOT)
Aug07 070724 422.50 422.70 420.00 422.00 +2.00 209 111 -195
Nov07 070724 429.50 430.00 428.00 430.00 +2.00 202 777 -60
Jan08 070724 435.75 435.75 432.00 433.00 +1.00 200 408 +196
Total Volume and Open Interest 811 1,512 +131
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