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 August 06, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070806 821.00 829.00 817.50 826.00 -13.00 3,886 4,322 -1,585
Sep07 070806 827.00 836.50 824.00 834.25 -10.50 2,833 28,116 -450
Nov07 070806 843.00 852.75 840.50 850.00 -11.00 12,955 305,458 +1,509
Jan08 070806 866.00 866.00 854.00 863.75 -10.50 656 31,624 +221
Mar08 070806 866.00 875.50 866.00 874.50 -11.00 554 19,832 +265
May08 070806 876.00 883.50 874.00 883.00 -11.00 1,098 22,583 -200
Jul08 070806 885.00 895.00 884.50 893.00 -10.75 1,174 32,727 +712
Total Volume and Open Interest 25,492 498,741 -42
Soybean Meal(CBOT)
Aug07 070806 218.50 220.70 216.20 220.70 -1.50 675 4,102 -327
Sep07 070806 220.00 222.80 218.10 222.50 -1.40 3,992 35,257 +56
Oct07 070806 221.50 225.00 220.50 224.60 -1.60 1,352 14,484 +612
Dec07 070806 225.50 228.50 223.80 227.90 -1.40 7,763 86,505 +14
Jan08 070806 228.60 230.50 226.90 230.30 -1.90 1,365 12,314 +540
Mar08 070806 231.50 234.50 230.50 233.40 -2.50 1,293 13,223 +243
May08 070806 236.00 237.80 234.00 237.50 -2.10 1,064 13,639 +74
Jul08 070806 237.00 241.00 237.00 240.20 -2.30 451 12,377 +103
Total Volume and Open Interest 18,755 202,744 +1,685
Soybean Oil(CBOT)
Aug07 070806 36.65 36.72 36.47 36.54 -0.81 1,702 3,567 -1,275
Sep07 070806 36.90 36.98 36.67 36.74 -0.85 3,868 53,777 +35
Oct07 070806 37.07 37.25 36.95 37.00 -0.87 362 18,458 -159
Dec07 070806 37.75 37.75 37.41 37.52 -0.81 5,378 166,601 +580
Jan08 070806 37.85 38.00 37.69 37.80 -0.75 1,080 15,947 +668
Mar08 070806 38.15 38.20 38.08 38.08 -0.76 1,016 8,999 +872
May08 070806 38.32 38.32 38.20 38.20 -0.83 1,430 8,135 +23
Jul08 070806 38.58 38.60 38.40 38.47 -0.78 522 10,105 +316
Total Volume and Open Interest 15,729 295,258 +1,221
Canola(WCE)
Corn(CBOT)
Sep07 070806 317.00 326.50 317.00 325.75 -0.75 10,473 294,055 -7,969
Dec07 070806 334.00 344.00 333.00 343.00 unch 15,904 534,459 +2,112
Mar08 070806 350.00 360.00 349.00 359.25 +0.50 875 98,892 +914
May08 070806 359.00 368.75 358.50 368.50 -0.25 399 29,287 +448
Jul08 070806 368.00 379.25 368.00 378.50 +1.00 1,234 70,915 +16
Sep08 070806 376.50 384.00 376.25 384.00 +0.50 115 10,338 +16
Total Volume and Open Interest 30,900 1,202,833 -4,536
Wheat(CBOT)
Sep07 070806 646.00 665.00 645.00 664.00 +14.00 8,166 171,197 -3,883
Dec07 070806 665.00 685.00 664.00 683.50 +14.50 8,457 179,284 +2,812
Mar08 070806 658.00 677.00 657.00 675.00 +13.75 1,445 18,782 +832
May08 070806 635.50 642.50 635.00 642.00 +14.00 82 3,739 +73
Jul08 070806 551.00 560.00 550.00 558.75 +7.25 1,156 44,467 +121
Total Volume and Open Interest 19,619 436,416 +410
Wheat(KCBT)
Sep07 070806 632.00 651.00 631.50 647.50 +7.75 7,531 79,357 -1,532
Dec07 070806 648.00 666.00 646.00 662.75 +7.75 6,285 56,503 +1,558
Mar08 070806 650.00 666.00 650.00 663.50 +7.00 447 5,413 +98
May08 070806 630.00 631.00 630.00 631.00 +6.00 0 46 +0
Jul08 070806 559.75 564.00 557.00 560.00 -2.00 283 9,893 -72
Total Volume and Open Interest 14,559 152,893 +59
Wheat(MGE)
Sep07 070806 640.00 655.50 638.00 653.00 +9.50 2,168 21,751 -295
Dec07 070806 650.00 666.00 650.00 662.75 +7.50 1,423 27,185 +203
Mar08 070806 660.00 673.00 660.00 670.00 +6.00 159 3,278 +52
May08 070806 652.00 671.00 652.00 671.00 +13.00 0 134 +0
Jul08 070806 612.00 617.00 611.00 617.00 +3.00 27 304 +18
Total Volume and Open Interest 3,781 54,596 -18
Oats(CBOT)
Sep07 070806 259.75 260.75 258.00 260.50 +2.50 281 832 -152
Dec07 070806 267.00 270.00 265.50 270.00 +1.00 325 11,134 -30
Mar08 070806 273.50 277.00 273.50 277.00 +1.25 0 1,159 +1
May08 070806 278.00 278.00 278.00 278.00 unch 0 30 +0
Total Volume and Open Interest 606 13,176 -181
Rough Rice(CBOT)
Sep07 070806 10.42 10.50 10.34 10.50 +0.05 52 4,694 +8
Nov07 070806 10.76 10.84 10.69 10.84 +0.06 68 9,025 +98
Jan08 070806 11.02 11.15 11.02 11.15 +0.05 0 1,380 +3
Mar08 070806 11.40 11.40 11.40 11.40 +0.05 2 567 +16
Total Volume and Open Interest 122 15,868 +125
Live Cattle(CME)
Aug07 070806 93.500 93.850 93.150 93.385 -0.215 8,508 18,011 -4,698
Oct07 070806 98.100 98.550 97.650 97.700 -0.280 14,547 145,367 +46
Dec07 070806 100.000 100.350 99.800 100.035 -0.045 6,896 49,478 +149
Feb08 070806 99.300 99.500 98.950 99.200 -0.150 1,667 20,934 +444
Apr08 070806 99.100 99.450 98.850 99.350 -0.100 2,030 11,433 +415
Jun08 070806 94.830 94.950 94.400 94.900 -0.050 264 3,351 +96
Total Volume and Open Interest 33,915 249,175 -3,545
Feeder Cattle(CME)
Aug07 070806 116.150 116.600 116.050 116.250 +0.320 562 7,749 -119
Sep07 070806 116.600 117.050 116.385 116.535 +0.205 861 11,238 -223
Oct07 070806 117.550 117.850 117.000 117.385 +0.185 724 7,604 +158
Nov07 070806 117.200 117.400 116.900 117.330 +0.280 233 2,475 +31
Jan08 070806 114.150 114.600 114.150 114.550 +0.370 67 1,751 +26
Mar08 070806 111.950 112.035 111.800 111.800 +0.050 22 356 +17
Apr08 070806 112.680 112.700 112.500 112.700 +0.200 25 126 +22
Total Volume and Open Interest 2,537 31,550 -51
Lean Hogs(CME)
Aug07 070806 74.650 75.100 73.600 74.580 +0.195 3,509 9,981 -793
Oct07 070806 77.450 77.500 74.900 75.050 -2.550 18,443 83,043 -2,122
Dec07 070806 74.450 74.450 72.200 72.930 -1.650 8,368 47,798 +560
Feb08 070806 72.900 73.000 70.680 71.500 -1.850 5,392 18,117 -1,213
Apr08 070806 71.800 71.800 69.400 70.650 -1.550 1,266 11,889 +479
May08 070806 74.900 75.250 74.300 75.135 -1.665 120 1,444 -3
Jun08 070806 77.400 77.400 75.950 75.975 -1.825 136 7,240 -24
Jul08 070806 76.050 76.050 74.600 75.550 -0.900 253 2,254 +175
Total Volume and Open Interest 37,528 182,032 -2,920
Pork Bellies(CME)
Aug07 070806 78.500 80.000 75.500 75.500 -4.500 186 282 -69
Feb08 070806 87.600 88.400 87.500 87.550 +0.200 301 677 +106
Mar08 070806 88.500 89.000 88.500 89.000 +1.000 22 18 +12
May08 070806 90.500 90.535 90.300 90.500 +0.500 5 5 -5
Total Volume and Open Interest 514 982 +44
Class III Milk(CME)
Aug07 070806 20.00 20.00 19.85 19.89 -0.10 15 4,726 -1
Sep07 070806 19.50 19.55 19.10 19.45 +0.05 242 4,529 +19
Oct07 070806 18.45 18.50 18.25 18.47 +0.12 230 3,663 +48
Nov07 070806 17.90 17.95 17.65 17.85 +0.05 113 3,242 -4
Dec07 070806 17.09 17.20 16.94 17.20 +0.11 68 3,168 +15
Total Volume and Open Interest 1,204 33,872 +196
Cocoa(NYBOT)
Sep07 070806 1871 1878 1858 1866 -27 11,456 58,909 -3,993
Dec07 070806 1906 1916 1897 1903 -26 6,819 52,767 +2,094
Mar08 070806 1926 1931 1926 1929 -24 564 21,438 +9
May08 070806 1946 1946 1944 1944 -24 192 4,688 +89
Jul08 070806 1961 1961 1960 1960 -22 1 2,899 +0
Sep08 070806 1974 1974 1974 1974 -25 2 3,938 +1
Dec08 070806 2001 2001 2000 2000 -26 33 10,130 +0
Total Volume and Open Interest 19,067 154,781 -1,800
Coffee "C"(NYBOT)
Sep07 070806 117.10 119.50 116.25 118.40 +0.75 15,011 78,084 -2,786
Dec07 070806 121.50 123.60 120.35 122.40 +0.85 4,992 52,464 +1,022
Mar08 070806 124.50 126.05 124.50 126.00 +0.90 1,373 16,531 +757
May08 070806 126.50 128.75 126.50 128.10 +0.90 292 5,813 -40
Jul08 070806 130.00 130.00 130.00 130.00 +0.85 161 3,061 -71
Sep08 070806 132.00 132.40 131.80 131.80 +0.85 235 8,505 +91
Total Volume and Open Interest 22,765 173,255 -908
Orange Juice(NYBOT)
Sep07 070806 141.00 141.00 138.00 139.10 -3.35 2,476 12,093 +46
Nov07 070806 141.25 141.50 138.40 139.30 -3.50 1,206 10,597 +29
Jan08 070806 138.50 139.60 138.50 139.60 -3.35 166 3,970 +22
Mar08 070806 139.90 139.90 139.90 139.90 -3.20 69 2,659 +43
May08 070806 140.20 140.20 140.20 140.20 -3.05 31 641 -5
Jul08 070806 140.50 140.50 140.50 140.50 -2.90 10 124 +0
Total Volume and Open Interest 3,988 30,895 +130
Sugar #11(NYBOT)
Oct07 070806 10.15 10.16 9.87 9.94 -0.31 25,840 371,238 -4,241
Mar08 070806 10.24 10.24 10.05 10.12 -0.25 11,562 149,866 -359
May08 070806 10.23 10.23 10.17 10.17 -0.23 2,591 38,989 +284
Jul08 070806 10.35 10.35 10.27 10.28 -0.21 1,024 35,968 +162
Oct08 070806 10.58 10.58 10.49 10.49 -0.23 946 42,883 +0
Total Volume and Open Interest 45,534 689,272 -2,993
Sugar #14(NYBOT)
Sep07 070806 22.53 22.53 22.53 22.53 +0.05 103 997 +103
Nov07 070806 21.43 21.43 21.43 21.43 -0.01 22 2,297 +70
Jan08 070806 21.06 21.06 21.06 21.06 -0.04 7 2,437 +68
Mar08 070806 21.07 21.07 21.07 21.07 unch 0 2,417 +0
May08 070806 21.11 21.11 21.11 21.11 -0.02 0 371 +0
Total Volume and Open Interest 132 8,902 +241
London Cocoa(LCE)
Sep07 070806 971 972 963 968 -8 3,774 56,235 -206
Dec07 070806 999 1000 991 996 -7 3,758 58,827 +519
Mar08 070806 1015 1015 1006 1012 -5 2,756 36,684 -125
May08 070806 1022 1024 1016 1021 -5 327 13,140 -4
Jul08 070806 1030 1030 1026 1030 -5 205 12,173 -4
Sep08 070806 1039 1041 1039 1039 -5 30 9,221 +20
Dec08 070806 1045 1048 1043 1046 -5 362 4,363 +157
Total Volume and Open Interest 11,212 190,649 +357
London Coffee(LCE)
Sep07 070806 1825.00 1832.00 1801.00 1823.00 -12.00 13,712 66,367 -10,242
Nov07 070806 1849.00 1849.00 1820.00 1841.00 -11.00 12,064 70,570 +8,688
Jan08 070806 1825.00 1833.00 1807.00 1825.00 -10.00 705 18,726 +256
Mar08 070806 1810.00 1825.00 1791.00 1819.00 -1.00 281 7,918 +91
May08 070806 1808.00 1815.00 1808.00 1815.00 -2.00 46 3,071 +21
Jul08 070806 1811.00 1811.00 1811.00 1811.00 -3.00 39 1,344 +3
Total Volume and Open Interest 26,850 169,370 -1,183
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070806 298.00 298.00 293.30 293.50 -5.70 3,407 33,235 +1,130
Dec07 070806 300.00 301.00 299.30 299.50 -2.10 654 9,955 +132
Mar08 070806 304.30 304.70 303.90 304.00 -1.70 1,061 13,482 -124
May08 070806 307.40 307.40 304.50 305.00 -1.70 122 5,177 +49
Total Volume and Open Interest 5,410 70,898 +1,212
Cotton(NYBOT)
Oct07 070806 61.90 62.20 61.80 61.95 -0.90 157 5,544 +44
Dec07 070806 64.05 64.50 63.95 64.07 -0.82 6,288 153,818 +575
Mar08 070806 67.15 67.41 67.10 67.10 -0.90 1,305 40,435 +422
May08 070806 68.05 68.05 68.05 68.05 -0.90 30 3,211 -18
Jul08 070806 68.65 68.80 68.65 68.80 -1.00 183 3,568 +77
Oct08 070806 69.05 69.05 69.05 69.05 -0.95 0 87 +0
Total Volume and Open Interest 8,134 216,455 +1,178
Lumber(CME)
Sep07 070806 282.0 283.2 272.8 272.9 -8.0 577 4,471 -56
Nov07 070806 282.1 283.0 276.3 276.4 -5.3 297 3,725 +68
Jan08 070806 294.6 294.6 291.2 291.2 -3.3 36 179 +21
Mar08 070806 295.0 295.0 295.0 295.0 -4.5 2 34 +2
Total Volume and Open Interest 912 8,432 +35
Crude Oil(NYM)
Sep07 070806 74.40 74.60 71.64 72.06 -3.42 233,021 328,518 -17,739
Oct07 070806 74.25 74.25 71.95 71.97 -3.40 88,304 161,427 +6,607
Nov07 070806 72.60 72.60 71.72 71.72 -3.34 35,550 71,549 -389
Dec07 070806 73.67 73.67 71.46 71.46 -3.24 44,193 187,198 -2,421
Jan08 070806 72.55 72.55 71.26 71.26 -3.12 9,721 64,833 +1,097
Feb08 070806 71.10 71.10 71.10 71.10 -3.00 2,906 29,077 +1,463
Mar08 070806 70.95 70.95 70.95 70.95 -2.91 760 29,945 -319
Apr08 070806 70.85 70.85 70.85 70.85 -2.80 4,142 37,051 +2,042
May08 070806 70.85 70.90 70.77 70.77 -2.72 2,143 33,612 -411
Jun08 070806 71.52 71.52 70.70 70.70 -2.66 2,520 52,186 -486
Jul08 070806 70.64 70.64 70.64 70.64 -2.61 1,162 13,663 +553
Aug08 070806 70.58 70.58 70.58 70.58 -2.57 50 12,993 -37
Sep08 070806 70.53 70.53 70.53 70.53 -2.52 600 42,696 -550
Oct08 070806 70.48 70.48 70.48 70.48 -2.48 50 20,532 +0
Nov08 070806 70.43 70.43 70.43 70.43 -2.44 0 14,458 +0
Dec08 070806 71.35 71.35 70.39 70.39 -2.40 9,426 164,046 +1,417
Total Volume and Open Interest 437,765 1,518,801 -8,525
Heating Oil(NYM)
Sep07 070806 201.80 202.15 193.60 193.93 -9.47 34,631 79,762 -4,493
Oct07 070806 204.35 204.35 196.43 196.43 -9.42 12,270 31,472 +635
Nov07 070806 203.25 203.25 199.23 199.23 -9.12 3,760 16,159 +436
Dec07 070806 196.10 206.10 196.10 201.33 -8.87 5,837 34,952 +3
Jan08 070806 207.25 207.25 203.08 203.08 -8.67 1,071 18,054 -259
Feb08 070806 198.75 203.50 198.75 203.28 -8.52 433 12,433 -61
Mar08 070806 210.00 210.00 201.83 201.83 -8.22 406 4,850 -125
Apr08 070806 203.00 203.00 198.28 198.28 -8.02 87 5,444 +22
May08 070806 198.00 198.75 195.28 195.28 -7.47 79 1,709 -2
Jun08 070806 194.50 195.00 193.23 193.23 -7.32 549 14,574 -166
Jul08 070806 193.53 193.53 193.53 193.53 -7.27 0 461 +0
Aug08 070806 199.00 199.00 195.03 195.03 -7.22 0 288 +0
Total Volume and Open Interest 59,203 223,892 -3,955
Gasoline(NYMEX)
Sep07 070806 201.00 201.00 192.20 192.59 -10.31 43,237 80,429 -3,708
Oct07 070806 190.40 190.40 186.64 186.64 -9.26 19,747 35,740 -5
Nov07 070806 194.40 185.34 185.34 185.34 -9.06 8,089 14,841 +1,911
Dec07 070806 192.25 192.25 184.89 184.89 -8.91 4,722 16,629 +238
Jan08 070806 186.29 186.29 186.29 186.29 -8.81 594 9,210 +6
Feb08 070806 188.39 188.39 188.39 188.39 -8.71 256 3,704 +44
Mar08 070806 190.54 190.54 190.54 190.54 -8.56 750 5,213 +207
Apr08 070806 205.30 205.30 203.94 203.94 -8.31 122 4,834 -3
May08 070806 205.29 205.29 205.29 205.29 -8.26 5 2,075 -5
Jun08 070806 205.49 205.49 205.49 205.49 -8.21 19 4,504 -10
Total Volume and Open Interest 77,667 183,209 -1,313
e-MiNY RBOB Gasoline(NYMEX)
Sep07 070803 204.00 204.00 201.00 202.90 -0.72 1 3 +0
Oct07 070803 195.90 195.90 195.90 195.90 -1.22      
Nov07 070803 194.40 194.40 194.40 194.40 -1.62      
Dec07 070803 193.80 193.80 193.80 193.80 -1.72 1 1 +1
Total Volume and Open Interest 2 4 +1
Natural Gas(NYM)
Sep07 070806 6.075 6.230 6.000 6.208 +0.118 40,855 135,811 -2,293
Oct07 070806 6.190 6.390 6.190 6.378 +0.086 15,472 89,594 +662
Nov07 070806 7.200 7.240 7.110 7.228 +0.046 5,968 43,455 +808
Dec07 070806 8.035 8.058 7.960 8.058 +0.016 2,434 49,532 +625
Jan08 070806 8.360 8.460 8.360 8.453 +0.016 3,863 41,390 +351
Feb08 070806 8.390 8.473 8.390 8.473 +0.016 680 34,043 +188
Mar08 070806 8.313 8.313 8.313 8.313 +0.016 1,682 48,898 +58
Apr08 070806 7.645 7.793 7.645 7.793 -0.004 1,461 40,564 -232
May08 070806 7.770 7.770 7.770 7.770 -0.004 161 28,177 -35
Jun08 070806 7.840 7.865 7.840 7.865 -0.004 72 14,806 +12
Jul08 070806 7.970 7.970 7.970 7.970 -0.004 35 7,486 +7
Aug08 070806 8.070 8.080 8.043 8.043 -0.004 60 9,405 -1
Sep08 070806 8.098 8.098 8.098 8.098 -0.007 8 6,332 +0
Oct08 070806 8.224 8.224 8.224 8.224 -0.008 67 27,173 +4
Nov08 070806 8.684 8.684 8.684 8.684 -0.008 6 11,782 -1
Dec08 070806 9.150 9.190 9.149 9.149 -0.013 5 13,651 -2
Total Volume and Open Interest 74,719 810,307 +1,125
Brent Crude Oil(ICE)
Sep07 070806 74.45 74.73 70.87 71.17 -3.58 69,480 89,419 -5,700
Oct07 070806 74.45 74.78 71.28 71.52 -3.31 45,904 152,348 -4,269
Nov07 070806 74.75 74.87 71.65 71.78 -3.18 23,445 59,092 +5,184
Dec07 070806 74.71 74.71 71.68 71.82 -3.01 21,043 93,655 -324
Jan08 070806 74.37 74.40 71.65 71.76 -2.86 4,548 25,714 -439
Feb08 070806 74.07 74.22 71.59 71.67 -2.73 3,343 18,667 +343
Mar08 070806 73.82 73.82 71.55 71.55 -2.65 786 10,130 -648
Apr08 070806 71.44 71.44 71.44 71.44 -2.58 0 10,004 +904
May08 070806 71.35 71.35 71.35 71.35 -2.49 0 4,565 -15
Jun08 070806 72.99 73.05 71.28 71.28 -2.41 1,347 24,656 +324
Jul08 070806 71.20 71.20 71.20 71.20 -2.38 0 2,782 -75
Aug08 070806 71.13 71.13 71.13 71.13 -2.34 0 1,883 +0
Sep08 070806 71.09 71.09 71.09 71.09 -2.31 0 2,611 +0
Oct08 070806 71.05 71.05 71.05 71.05 -2.28 0 5,137 +0
Total Volume and Open Interest 177,202 652,710 -4,539
Gas Oil(ICE)
Aug07 070806 639.25 639.50 611.00 622.75 -18.00 22,488 37,732 +468
Sep07 070806 641.00 642.00 613.75 625.50 -18.00 32,782 98,042 +1,698
Oct07 070806 645.00 645.00 617.25 629.00 -17.75 13,438 38,963 +2,063
Nov07 070806 646.00 646.00 620.25 632.00 -17.25 5,535 19,934 +376
Dec07 070806 648.50 648.75 623.25 635.00 -16.50 6,298 46,107 -343
Jan08 070806 651.00 651.00 631.50 641.00 -15.75 3,812 35,986 +1,615
Feb08 070806 639.75 639.75 635.25 637.50 -15.25 158 9,373 +106
Mar08 070806 636.25 636.25 632.00 634.00 -15.00 5 6,643 +3
Apr08 070806 630.50 630.50 630.50 630.50 -14.25 0 2,910 +0
May08 070806 627.00 627.00 627.00 627.00 -13.75 0 2,677 +0
Total Volume and Open Interest 87,465 352,053 +7,419
US Dollar Index(NYBOT)
Sep07 070806 80.580 80.655 80.140 80.140 +0.080 4,721 39,080 +989
Dec07 070806 80.405 80.420 79.940 79.940 +0.080 8 3,353 +2
Mar08 070806 79.830 79.830 79.770 79.770 +0.080 1 636 +0
Total Volume and Open Interest 4,730 43,078 +991
Australian Dollar(CME)
Sep07 070806 85.50 85.62 85.50 85.62 +0.04 1,132 109,140 -1,415
Dec07 070806 85.34 85.34 85.34 85.34 +0.03 0 1,067 -31
Mar08 070806 85.00 85.00 85.00 85.00 unch 0 153 +0
Total Volume and Open Interest 1,132 110,373 -1,446
British Pound(CME)
Sep07 070806 203.08 203.15 202.70 202.88 -1.46 3,021 130,409 +1,822
Dec07 070806 202.48 202.48 202.48 202.48 -1.48 0 668 +48
Mar08 070806 201.94 201.94 201.94 201.94 -1.52 0 17 +0
Total Volume and Open Interest 3,021 131,117 +1,870
Canadian Dollar(CME)
Sep07 070806 95.05 95.19 94.98 95.08 +0.01 140 127,799 -119
Dec07 070806 95.20 95.20 95.20 95.20 unch 13 4,352 +3
Mar08 070806 95.28 95.28 95.28 95.28 unch 0 586 +0
Jun08 070806 95.30 95.30 95.30 95.30 unch 0 310 +0
Total Volume and Open Interest 156 133,269 -115
Japanese Yen(CME)
Sep07 070806 85.31 85.40 84.82 84.90 -0.02 1,337 235,774 +641
Dec07 070806 86.25 86.29 85.84 85.84 -0.02 0 15,015 -16
Mar08 070806 86.73 86.73 86.73 86.73 -0.02 0 128 +0
Total Volume and Open Interest 1,337 266,319 +635
Swiss Franc(CME)
Sep07 070806 84.66 84.66 84.36 84.36 +0.05 7,665 118,713 +5,285
Dec07 070806 85.06 85.06 84.87 84.87 +0.05 0 268 +13
Mar08 070806 85.31 85.31 85.31 85.31 +0.05 0 13 +1
Total Volume and Open Interest 7,665 119,000 +5,299
EuroFX(CME)
Sep07 070806 138.41 138.41 138.06 138.18 -0.03 5,481 219,854 +5,135
Dec07 070806 138.47 138.47 138.47 138.47 -0.04 0 2,333 +36
Mar08 070806 138.64 138.64 138.64 138.64 -0.08 0 129 +1
Total Volume and Open Interest 5,481 222,391 +5,174
Mexican Peso(CME)
Aug07 070806 911.0 911.0 911.0 911.0 +0.5 0 3 +0
Sep07 070806 909.5 909.5 909.0 909.0 +0.5 112 71,753 -814
Total Volume and Open Interest 116 94,536 -812
30-Year T-Bonds(CBOT)
Sep07 070806 110~24 110~28 109~31 110~06 -0~14 422,744 1,003,422 +10,649
Dec07 070806 110~18 110~18 110~00 110~04 -0~14 1,344 10,119 +358
Mar08 070806 110~20 110~20 110~05 110~05 -0~14 163 688 +151
Total Volume and Open Interest 424,265 1,014,258 +11,169
10-Year T-Notes(CBOT)
Sep07 070806 108~010 108~045 107~165 107~215 -0~065 1,713,842 2,888,547 +5,776
Dec07 070806 107~300 107~315 107~160 107~165 -0~065 29,433 159,888 +18,788
Total Volume and Open Interest 1,743,275 3,049,748 +24,564
5-Year T-Notes(CBOT)
Sep07 070806 105~305 105~310 105~195 105~200 -0~050 748,745 0 +0
Dec07 070806 105~310 105~310 105~205 105~205 -0~050 8,811 0 +0
Mar08 070806 105~205 105~205 105~205 105~205 -0~050      
Total Volume and Open Interest 757,556    
2 Year T-Notes(CBOT)
Sep07 070806 102~086 102~088 102~064 102~064 -0~010 5,496 1,060,938 +68,245
Dec07 070806 102~085 102~085 102~085 102~085 -0~011 0 12,568 +0
Total Volume and Open Interest 5,496 1,073,506 +68,245
Eurodollars(CME)
Sep07 070806 94.825 94.825 94.765 94.770 -0.010 17,047 1,733,480 +41,583
Dec07 070806 95.075 95.080 95.000 95.005 -0.010 23,094 1,660,876 +11,178
Mar08 070806 95.255 95.255 95.160 95.165 -0.015 19,755 1,858,407 +67,545
Jun08 070806 95.315 95.315 95.210 95.215 -0.030 13,235 1,563,585 +9,389
Sep08 070806 95.320 95.320 95.200 95.210 -0.040 25,125 1,234,996 +31,979
Dec08 070806 95.285 95.285 95.165 95.170 -0.050 18,310 965,682 -18,156
Mar09 070806 95.235 95.235 95.110 95.120 -0.050 16,633 687,474 -911
Jun09 070806 95.165 95.165 95.050 95.055 -0.050 15,600 524,158 +17,452
Sep09 070806 95.085 95.085 94.990 94.990 -0.045 8,091 298,143 +506
Dec09 070806 95.005 95.010 94.920 94.920 -0.040 11,581 222,849 -1,302
Mar10 070806 94.940 94.940 94.865 94.865 -0.035 6,161 170,314 -2,140
Jun10 070806 94.875 94.875 94.795 94.810 -0.030 7,162 128,006 -1,264
Sep10 070806 94.800 94.805 94.755 94.755 -0.025 3,905 88,607 -1,190
Dec10 070806 94.750 94.750 94.695 94.695 -0.025 4,171 108,996 -964
Mar11 070806 94.705 94.705 94.655 94.655 -0.020 3,985 95,478 -907
Jun11 070806 94.650 94.650 94.605 94.605 -0.020 3,565 91,691 -983
Sep11 070806 94.585 94.600 94.565 94.565 -0.020 2,586 67,218 -553
Dec11 070806 94.530 94.540 94.515 94.515 -0.015 2,817 48,570 -1,118
Total Volume and Open Interest 214,623 11,767,623 +156,846
3-Mth Euro-Yen(CME)
Sep07 070806 99.16 99.16 99.16 99.16 unch 823 20,273 +901
Dec07 070806 99.11 99.11 99.10 99.10 +0.01 3 10,505 -641
Mar08 070806 99.02 99.02 99.01 99.01 +0.01 5 7,470 -978
Jun08 070806 98.93 98.93 98.93 98.93 +0.02 3 4,185 +1
Sep08 070806 98.85 98.85 98.85 98.85 +0.03 1 2,838 +50
Dec08 070806 98.75 98.75 98.75 98.75 +0.03 0 1,044 -30
Mar09 070806 98.66 98.66 98.66 98.66 +0.02 0 100 +0
Jun09 070806 98.58 98.58 98.58 98.58 +0.02      
Sep09 070806 98.49 98.49 98.49 98.49 +0.02      
Dec09 070806 98.41 98.41 98.41 98.41 +0.02      
Total Volume and Open Interest 835 46,415 -697
3-Mth Euro-Yen(SGX)
Sep07 070806 99.17 99.17 99.15 99.17 +0.01 711 76,686 +386
Dec07 070806 99.08 99.11 99.08 99.09 +0.01 3,105 61,057 +121
Mar08 070806 99.00 99.01 99.00 99.00 +0.01 1,106 42,427 -351
Jun08 070806 98.93 98.93 98.91 98.91 +0.02 472 20,407 +73
Sep08 070806 98.84 98.84 98.82 98.82 +0.01 473 13,102 +244
Dec08 070806 98.75 98.75 98.72 98.72 +0.01 175 7,075 +58
Mar09 070806 98.66 98.66 98.64 98.64 +0.02 0 4,555 +0
Jun09 070806 98.58 98.60 98.57 98.57 +0.02 0 568 +0
Total Volume and Open Interest 6,042 227,677 +531
Japanese Gov't Bonds(SGX)
Sep07 070803 133.09 133.56 133.09 133.56 +0.41 3,074 24,106 -5,820
Dec07 070803 132.87 133.14 132.68 133.14 +0.40 19 3 +1
Mar08 070803 133.14 133.14 133.14 133.14 +0.40      
Total Volume and Open Interest 3,093 24,109 -711
Euro-Bund(EUREX)
Sep07 070803 112.53 113.15 112.51 112.96 +0.42 1,767,338 1,739,593 -48,415
Dec07 070803 112.15 112.67 112.15 112.58 +0.41 8,240 33,002 +6,917
Mar08 070803 112.74 112.74 112.74 112.74 +0.42 1,058 10 +0
Total Volume and Open Interest 1,776,636 1,772,605 -41,498
Euro-Bobl(EUREX)
Sep07 070803 106.94 107.30 106.93 107.20 +0.24 733,070 1,275,509 -4,783
Dec07 070803 107.02 107.02 107.02 107.02 +0.25 554 890 +450
Mar08 070803 106.90 106.90 106.90 106.90 +0.24 58 0 +0
Total Volume and Open Interest 733,682 1,276,399 -4,333
3-Mth Euribor(EUREX)
Sep07 070803 95.615 95.630 95.615 95.630 +0.010 1,189 21,912 +103
Dec07 070803 95.500 95.535 95.500 95.535 +0.040 1,121 10,823 +784
Mar08 070803 95.445 95.485 95.445 95.485 +0.050 268 9,636 +50
Total Volume and Open Interest 2,724 52,763 +964
Long Gilt(LIFFE)
Sep07 070806 105~31 105~31 105~22 105~24 -0~02 62,616 356,134 +3,344
Dec07 070806 105~28 105~28 105~28 105~28 -0~02      
Total Volume and Open Interest 62,616 356,134 +3,344
3-Mth Short Sterling(LIFFE)
Sep07 070806 93.88 93.88 93.88 93.88 -0.01 46,993 492,003 -4,272
Dec07 070806 93.85 93.85 93.85 93.85 unch 53,613 549,316 -7,893
Mar08 070806 93.85 93.85 93.85 93.85 unch 49,274 483,157 -2,896
Jun08 070806 93.86 93.86 93.86 93.86 unch 46,927 433,619 -351
Sep08 070806 93.87 93.87 93.87 93.87 -0.01 42,746 347,681 -5,862
Dec08 070806 93.88 93.88 93.88 93.88 -0.02 28,671 248,816 +140
Total Volume and Open Interest 298,255 2,881,900 -16,185
3-Mth Euribor(LIFFE)
Sep07 070803 95.615 95.630 95.615 95.625 +0.010 289,740 806,965 -59,956
Dec07 070803 95.500 95.545 95.485 95.530 +0.035 258,665 900,546 -6,591
Mar08 070803 95.430 95.500 95.420 95.485 +0.050 170,544 578,647 -2,912
Total Volume and Open Interest 1,132,135 4,039,383 -73,683
3-Mth Aus T-Bills(SFE)
Sep07 070806 93.38 93.40 93.37 93.38 unch 7,781 472,632 -17,914
Dec07 070806 93.29 93.31 93.28 93.29 +0.01 6,415 308,841 -31,946
Mar08 070806 93.21 93.24 93.20 93.21 +0.03 4,293 153,211 -9,091
Jun08 070806 93.13 93.17 93.13 93.14 +0.03 4,056 127,419 -875
Sep08 070806 93.12 93.12 93.11 93.11 +0.03 1,439 57,438 -2,860
Dec08 070806 93.12 93.12 93.10 93.10 +0.03 9 42,525 -958
Mar09 070806 93.10 93.10 93.09 93.09 +0.03 61 29,399 -300
Jun09 070806 93.09 93.09 93.08 93.09 +0.04 2 17,882 -23
Sep09 070806 93.07 93.08 93.07 93.08 +0.04 50 1,692 +50
Dec09 070806 93.04 93.08 93.04 93.08 +0.04 0 643 +0
Total Volume and Open Interest 24,106 1,211,880 -63,917
10-Year Aus T-Bonds(SFE)
Sep07 070806 94.11 94.12 94.07 94.09 +0.04 32,279 792,615 -3,820
Dec07 070806 94.05 94.09 94.05 94.09 +0.04      
Total Volume and Open Interest 32,279 792,615 -3,820
3-Year Aus T-Bonds(SFE)
Sep07 070806 93.71 93.74 93.71 93.72 +0.04 36,177 776,494 -44,749
Dec07 070806 93.68 93.72 93.68 93.72 +0.04      
Total Volume and Open Interest 36,177 776,494 -44,749
Gold(CMX)
Aug07 070806 670.1 672.0 670.1 671.5 -1.0 575 1,004 -221
Oct07 070806 677.5 678.0 675.8 677.0 -1.1 2,456 38,246 +126
Dec07 070806 684.2 685.0 680.0 683.3 -1.1 78,920 201,185 +676
Feb08 070806 689.2 689.2 689.2 689.2 -1.2 620 13,022 -71
Apr08 070806 693.0 695.0 693.0 695.0 -1.4 4,030 19,983 -4,000
Jun08 070806 700.8 700.8 700.8 700.8 -1.5 15 15,886 -4
Aug08 070806 706.5 706.5 706.5 706.5 -1.5 2,001 4,558 +1,865
Oct08 070806 712.3 712.3 712.3 712.3 -1.5 1 1,469 +0
Dec08 070806 716.9 718.0 716.9 718.0 -1.6 1 17,482 +0
Feb09 070806 723.8 723.8 723.8 723.8 -1.7 2 10,177 +2
Apr09 070806 729.5 729.5 729.5 729.5 -1.7 50 1,750 +0
Jun09 070806 735.3 735.3 735.3 735.3 -1.8 15 10,463 +0
Total Volume and Open Interest 89,159 351,159 -1,626
Silver(CMX)
Sep07 070806 1314.0 1316.0 1296.0 1303.3 -12.5 18,577 61,751 -510
Dec07 070806 1330.0 1330.0 1317.0 1321.4 -12.7 2,857 30,927 +1,382
Mar08 070806 1338.8 1338.8 1338.8 1338.8 -12.9 62 5,643 +9
May08 070806 1349.5 1349.5 1349.5 1349.5 -12.9 50 4,262 +0
Jul08 070806 1359.7 1359.7 1359.7 1359.7 -13.0 75 4,486 +75
Sep08 070806 1370.4 1370.4 1370.4 1370.4 -13.0 1 720 +1
Dec08 070806 1384.9 1384.9 1384.9 1384.9 -13.0 11 4,775 -10
Total Volume and Open Interest 21,717 119,897 +927
Platinum(NYM)
Oct07 070806 1306.0 1308.0 1294.0 1299.0 +1.0 881 14,439 -52
Jan08 070806 1307.0 1307.0 1307.0 1307.0 +1.0 3 156 +2
Total Volume and Open Interest 884 14,595 -50
Palladium(NYME)
Sep07 070806 367.00 367.00 361.50 366.60 -0.45 260 16,264 +9
Dec07 070806 373.00 374.00 370.00 371.60 -0.45 38 1,595 +21
Mar08 070806 376.85 376.85 376.85 376.85 -0.45 1 277 +1
Total Volume and Open Interest 299 18,711 +31
Copper(CMX)
Sep07 070806 347.50 348.00 344.00 347.35 -0.55 13,948 48,847 -766
Dec07 070806 346.50 346.70 345.10 346.70 -0.55 4,533 25,594 +719
Mar08 070806 340.50 341.85 340.50 341.85 -0.30 408 3,591 +57
May08 070806 337.55 337.55 337.55 337.55 -0.10 10 622 +0
Jul08 070806 332.55 332.55 332.55 332.55 -0.10 3 452 +2
Total Volume and Open Interest 19,514 88,427 -84
Aluminum(CMX)
Aug07 070806 113.05 113.05 113.05 113.05 -0.75 0 20 +0
Sep07 070806 113.75 113.75 113.75 113.75 -0.75 14 40 +0
Oct07 070806 114.50 114.50 114.50 114.50 -0.75 40 40 +0
Nov07 070806 115.25 115.25 115.25 115.25 -0.75 1 40 +0
Dec07 070806 116.00 116.00 116.00 116.00 -0.75 14 154 +0
Jan08 070806 116.00 116.00 116.00 116.00 -0.75      
Total Volume and Open Interest 69 294 +0
DJIA Index(CBOT)
Sep07 070806 13280 13515 13205 13471 +205 4,123 36,500 +430
Dec07 070806 13370 13562 13320 13562 +203 19 163 -4
Mar08 070806 13655 13655 13655 13655 +205 0 1 +0
Jun08 070806 13749 13749 13749 13749 +205      
Total Volume and Open Interest 4,142 36,664 +426
S & P 500(CME)
Sep07 070806 1447.00 1473.50 1432.30 1467.70 +24.70 33,920 594,918 +5,185
Dec07 070806 1458.00 1479.60 1447.00 1479.60 +25.10 149 13,267 -25
Mar08 070806 1490.50 1490.50 1490.50 1490.50 +25.40 0 6,965 +0
Jun08 070806 191.78 191.78 191.78 191.78 +25.80 0 203 +0
Total Volume and Open Interest 34,069 616,137 +5,180
S & P 500 E-Mini(Globex)
Sep07 070806 1439.50 1473.50 1432.25 1467.75 +24.75 2,673,337 2,050,048 +15,441
Dec07 070806 1447.75 1485.25 1444.00 1479.50 +25.00 1,592 16,580 +22
Total Volume and Open Interest 2,674,929 2,066,628 +15,463
NASDAQ 100(CME)
Sep07 070806 1942.00 1965.00 1924.00 1962.50 +23.00 2,804 66,772 -93
Dec07 070806 1963.50 1985.50 1956.00 1985.50 +23.00 0 30 +0
Mar08 070806 2008.50 2008.50 2008.50 2008.50 +23.00 0 10 +0
Total Volume and Open Interest 2,804 66,812 -93
NASDAQ 100 E-Mini(Globex)
Sep07 070806 1935.50 1964.80 1924.00 1962.50 +23.00 481,085 451,285 -6,235
Dec07 070806 1952.30 1987.30 1947.50 1985.50 +23.00 25 460 -2
Total Volume and Open Interest 481,110 451,745 -6,237
S & P Midcap 400(CME)
Sep07 070806 848.00 853.20 835.50 853.20 +4.90 76 6,355 -57
Dec07 070806 862.60 862.60 862.60 862.60 +4.90      
Mar08 070806 872.30 872.30 872.30 872.30 +4.90      
Total Volume and Open Interest 76 6,355 -57
Russell 2000(CME)
Sep07 070806 762.50 770.50 745.00 766.30 +6.40 1,061 53,621 +203
Dec07 070806 760.00 772.00 758.00 772.00 +6.00 0 27 +0
Mar08 070806 779.60 779.60 779.60 779.60 +6.00 0 5 +0
Total Volume and Open Interest 1,061 53,653 +203
Russell 2000 E-Mini(Globex)
Sep07 070806 757.30 770.20 744.70 766.30 +6.40 358,292 680,921 +19,594
Dec07 070806 761.50 775.50 750.00 772.00 +6.00 138 1,059 -5
Mar08 070806 779.60 779.60 779.60 779.60 +6.00      
Total Volume and Open Interest 358,430 681,980 +19,589
Value Line(KCBT)
Sep07 070803 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070803 17105 17115 16905 16990 +25 140,511 253,022 +3,188
Dec07 070803 16945 17075 16885 16950 -5 38 491 -8
Total Volume and Open Interest 140,787 253,772 +3,195
Nikkei 225(SGX)
Sep07 070803 17105 17115 16905 16990 +25 140,511 253,022 +3,188
Dec07 070803 16945 17075 16885 16950 -5 38 491 -8
Mar08 070803 16970 16970 16970 16970 -5      
Total Volume and Open Interest 140,787 253,772 +3,195
CAC 40(EURONEXT)
Aug07 070806 5529.0 5591.5 5524.0 5539.0 -66.5 145,976 564,410 +10,651
Sep07 070806 5549.5 5605.0 5546.0 5560.0 -67.5 723 42,339 -186
Oct07 070803 5762.0 5762.0 5645.5 5645.5 -84.5 0 2 +0
Total Volume and Open Interest 161,132 597,728 -12,022
Hang Seng Index(HKFE)
Aug07 070803 22535 22650 22361 22535 +185 94,448 130,541 +8,112
Sep07 070803 22484 22630 22350 22534 +186 6,642 7,637 +4,230
Total Volume and Open Interest 101,346 138,923 +12,275
DAX(EUREX)
Sep07 070806 7450.0 7600.0 7403.0 7493.5 +19.0 219,691 368,191 -4,090
Dec07 070806 7525.0 7679.0 7500.0 7574.5 +19.0 447 14,077 -165
Mar08 070806 7643.0 7658.5 7643.0 7658.5 +20.0 238 2,036 +172
Total Volume and Open Interest 220,376 384,304 -4,083
FT-SE 100(EURONEXT)
Sep07 070806 6168.50 6253.00 6164.00 6197.50 -22.50 109,145 502,674 +4,271
Dec07 070806 6228.00 6255.50 6228.00 6255.50 -23.00 6 11,920 -1
Mar08 070806 6269.50 6269.50 6269.50 6269.50 -24.50 0 592 +0
Total Volume and Open Interest 109,151 515,186 +4,270
SPI 200(SFE)
Sep07 070806 5894.0 5920.0 5860.0 5893.0 -83.0 25,156 405,125 +9,653
Dec07 070806 5944.0 5947.0 5917.0 5938.0 -84.0 150 4,741 +34
Mar08 070806 6031.0 6031.0 5947.0 5947.0 -84.0 2 1,132 +2
Total Volume and Open Interest 25,308 412,595 +9,689
GSCI(CME)
Aug07 070806 495.40 495.40 488.35 488.35 -14.65 937 19,789 -314
Sep07 070806 500.75 501.20 491.00 491.00 -14.50 295 1,111 +295
Oct07 070806 495.00 495.00 495.00 495.00 -14.50      
Total Volume and Open Interest 1,232 20,900 -19
Reuters CRB Index(NYBOT)
Nov07 070806 431.50 432.00 426.50 426.50 -4.50 36 806 +18
Jan08 070806 432.75 433.00 428.50 428.50 -4.50 7 413 +2
Feb08 070806 433.25 433.25 428.50 428.50 -4.50 14 225 +5
Total Volume and Open Interest 70 1,533 +24
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