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 September 03, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070831 878.50 878.50 868.00 868.00 -2.50 8,867 9,710 -4,982
Nov07 070831 894.00 894.00 882.00 882.50 -2.50 26,821 285,162 +2,497
Jan08 070831 909.00 909.00 897.00 898.00 -1.50 1,516 44,452 +1,583
Mar08 070831 919.00 919.00 907.25 907.50 -2.75 1,224 27,592 +1,011
May08 070831 924.50 924.50 912.00 913.00 -1.00 1,436 26,443 +1,609
Jul08 070831 931.00 931.00 920.50 922.00 -2.25 1,791 36,194 +326
Aug08 070831 922.00 922.00 919.00 919.00 +1.00 1 542 -1
Total Volume and Open Interest 44,103 491,805 +2,122
Soybean Meal(CBOT)
Sep07 070831 242.00 242.00 239.10 239.80 -0.20 8,455 8,779 -3,843
Oct07 070831 245.00 245.00 241.00 241.10 -1.00 8,906 28,677 +2,350
Dec07 070831 250.00 250.00 245.50 245.70 -0.90 13,489 88,680 +4,009
Jan08 070831 251.50 251.50 247.70 247.70 -1.80 905 14,414 +326
Mar08 070831 254.50 255.00 251.30 251.30 -1.20 1,309 15,838 +203
May08 070831 256.00 256.00 252.50 252.50 -1.00 1,349 17,624 +34
Jul08 070831 258.50 258.80 255.00 255.00 -1.50 832 12,862 +164
Aug08 070831 256.00 256.00 251.00 252.00 -1.50 78 3,079 -39
Total Volume and Open Interest 36,084 201,888 +2,372
Soybean Oil(CBOT)
Sep07 070831 36.75 36.75 36.45 36.54 +0.21 7,140 8,220 -8,833
Oct07 070831 37.00 37.03 36.60 36.79 +0.23 5,119 32,736 +926
Dec07 070831 37.47 37.48 37.02 37.11 +0.06 10,051 148,813 -1,301
Jan08 070831 37.85 37.85 37.40 37.42 unch 986 20,836 +598
Mar08 070831 38.15 38.15 37.63 37.67 -0.06 832 13,820 +187
May08 070831 38.15 38.25 37.88 37.92 -0.04 484 10,787 +181
Jul08 070831 38.40 38.48 38.15 38.27 +0.04 333 12,075 +282
Aug08 070831 38.45 38.45 38.25 38.25 +0.15 2 848 +0
Total Volume and Open Interest 25,304 261,440 -6,956
Canola(WCE)
Corn(CBOT)
Sep07 070831 329.00 330.00 323.00 324.00 +1.25 18,562 27,640 -9,113
Dec07 070831 345.50 346.00 339.00 340.00 +0.25 37,435 619,262 -3,598
Mar08 070831 360.50 361.50 355.00 356.00 unch 5,141 132,667 +1,527
May08 070831 371.00 371.00 366.00 366.00 +1.25 553 34,396 -188
Jul08 070831 379.00 379.00 375.00 375.50 +0.75 3,840 84,340 +2,952
Sep08 070831 384.50 386.00 382.00 385.00 +5.00 114 11,584 +43
Total Volume and Open Interest 71,378 1,079,952 -16,237
Wheat(CBOT)
Sep07 070831 795.00 795.00 764.00 767.00 -3.00 3,764 8,050 -4,427
Dec07 070831 802.00 805.00 773.00 775.50 -9.00 16,303 249,525 -4,844
Mar08 070831 796.00 796.00 770.00 771.25 -6.25 1,781 33,316 +942
May08 070831 729.00 729.00 707.00 707.00 -4.00 215 5,390 -102
Jul08 070831 615.00 617.00 596.00 601.00 -9.00 1,424 53,106 +1,577
Total Volume and Open Interest 23,809 373,342 -5,754
Wheat(KCBT)
Sep07 070831 724.00 733.00 711.00 721.00 +0.25 7,842 6,885 -2,573
Dec07 070831 745.00 750.00 723.00 731.25 -2.25 20,562 122,768 +2,007
Mar08 070831 737.00 742.00 726.00 733.50 +6.00 1,279 10,099 +488
May08 070831 681.00 684.00 680.00 684.00 -2.00 65 186 +34
Jul08 070831 595.00 598.00 583.00 594.50 +2.50 1,047 12,147 +78
Total Volume and Open Interest 30,966 154,394 -765
Wheat(MGE)
Sep07 070831 703.00 703.00 688.00 692.00 +10.75 3,115 1,043 -1,081
Dec07 070831 725.00 725.00 701.00 711.50 +5.75 9,821 47,240 +2,570
Mar08 070831 730.00 730.00 708.00 725.00 +13.50 1,252 5,817 +560
May08 070831 715.00 715.00 705.00 705.00 +6.00 448 612 +256
Jul08 070831 651.00 655.00 642.00 648.75 -4.25 149 502 +85
Total Volume and Open Interest 15,002 57,896 +2,671
Oats(CBOT)
Sep07 070831 242.00 242.00 242.00 242.00 +3.75 408 105 -142
Dec07 070831 256.25 258.00 253.00 254.75 +2.00 437 11,619 +169
Mar08 070831 266.50 266.50 264.00 265.75 +2.00 90 1,771 +93
May08 070831 273.00 273.00 270.25 270.25 +0.75 0 157 +0
Total Volume and Open Interest 935 13,674 +131
Rough Rice(CBOT)
Sep07 070831 10.75 10.85 10.75 10.85 +0.16 441 733 -282
Nov07 070831 11.03 11.15 10.99 11.13 +0.14 760 11,245 +197
Jan08 070831 11.38 11.40 11.28 11.40 +0.12 40 1,518 +16
Mar08 070831 11.65 11.65 11.65 11.65 +0.11 56 897 +44
Total Volume and Open Interest 1,297 14,688 +357
Live Cattle(CME)
Oct07 070831 97.500 97.650 96.700 96.900 -0.180 11,275 121,020 -763
Dec07 070831 100.200 100.450 99.635 100.035 +0.135 6,914 58,393 +1,036
Feb08 070831 100.450 100.700 100.100 100.385 -0.095 1,823 29,618 +514
Apr08 070831 100.330 100.500 99.950 100.450 +0.165 1,286 15,480 +585
Jun08 070831 95.900 96.000 95.680 96.000 +0.115 270 5,377 +90
Aug08 070831 94.600 94.650 94.500 94.650 +0.050 47 839 +18
Total Volume and Open Interest 22,523 231,055 +2,796
Feeder Cattle(CME)
Sep07 070831 118.200 118.350 117.500 117.535 -0.445 763 5,470 -38
Oct07 070831 118.350 118.500 117.500 117.635 -0.515 1,595 13,135 +177
Nov07 070831 118.200 118.500 117.700 117.830 -0.350 546 5,253 +155
Jan08 070831 115.700 116.000 115.050 115.430 -0.120 106 3,099 +33
Mar08 070831 112.950 113.100 112.700 112.900 unch 45 620 +17
Apr08 070831 113.300 113.800 113.250 113.800 +0.300 7 237 +3
May08 070831 113.700 113.700 113.250 113.700 +0.300 12 572 +9
Total Volume and Open Interest 3,657 30,182 +826
Lean Hogs(CME)
Oct07 070831 67.600 68.150 66.750 66.830 -1.020 6,216 72,068 -1,749
Dec07 070831 68.800 69.200 68.000 68.830 -0.145 5,968 53,431 +473
Feb08 070831 70.100 70.400 69.500 70.050 -0.235 1,210 20,591 +171
Apr08 070831 70.300 70.950 70.000 70.800 +0.250 734 16,052 +370
May08 070831 73.500 74.100 73.300 73.900 +0.350 46 1,508 +23
Jun08 070831 76.100 76.400 75.750 76.400 +0.300 112 9,333 +26
Jul08 070831 74.580 74.900 74.400 74.900 +0.320 19 2,248 +16
Aug08 070831 72.250 72.250 71.900 72.200 +0.100 38 561 +21
Total Volume and Open Interest 14,356 175,825 -85
Pork Bellies(CME)
Feb08 070831 91.250 91.250 89.750 90.400 -1.600 80 644 -12
Mar08 070831 91.900 91.900 90.450 90.450 -1.150 0 29 +0
May08 070831 92.250 92.250 92.250 92.250 -0.750 0 19 +0
Jul08 070831 95.000 95.000 95.000 95.000 -0.950 0 5 +0
Aug08 070831 97.750 97.750 97.750 97.750        
Class III Milk(CME)
Sep07 070831 20.25 20.25 20.20 20.22 -0.05 290 4,849 +35
Oct07 070831 19.80 19.95 19.80 19.85 -0.11 349 4,272 +10
Nov07 070831 18.78 18.80 18.73 18.73 -0.07 474 3,611 +114
Dec07 070831 17.90 17.90 17.90 17.90 unch 246 3,433 -35
Jan08 070831 16.80 16.80 16.80 16.80 +0.03 160 1,929 +11
Total Volume and Open Interest 1,919 36,706 +362
Cocoa(NYBOT)
Sep07 070831 1868 1868 1868 1868 +53 1 143 +0
Dec07 070831 1825 1835 1811 1824 +30 5,734 67,507 +145
Mar08 070831 1850 1850 1836 1844 +30 876 29,138 +388
May08 070831 1861 1861 1857 1857 +24 51 6,741 +5
Jul08 070831 1873 1873 1873 1873 +25 39 3,503 -1
Sep08 070831 1888 1888 1888 1888 +25 5 3,927 +2
Dec08 070831 1913 1913 1913 1913 +28 383 11,583 -247
Total Volume and Open Interest 7,089 123,134 -1,396
Coffee "C"(NYBOT)
Sep07 070831 113.00 113.00 112.25 112.65 +0.90 92 296 -85
Dec07 070831 116.80 116.80 115.25 115.85 -0.30 6,247 102,050 +295
Mar08 070831 120.50 120.50 119.45 119.65 -0.30 701 22,626 +449
May08 070831 121.75 121.75 121.75 121.75 -0.35 153 6,271 -93
Jul08 070831 123.60 123.60 123.60 123.60 -0.40 220 3,266 -126
Sep08 070831 125.35 125.35 125.35 125.35 -0.40 327 9,477 -48
Total Volume and Open Interest 8,219 155,867 +2,050
Orange Juice(NYBOT)
Sep07 070831 125.80 127.50 125.00 125.00 -1.00 481 631 -228
Nov07 070831 118.90 119.10 117.90 118.60 +0.05 2,199 16,615 +351
Jan08 070831 119.00 119.35 118.75 119.35 -0.15 299 4,198 +1
Mar08 070831 120.15 120.50 120.15 120.25 -0.20 12 3,339 +10
May08 070831 121.15 121.15 121.15 121.15 -0.25 0 558 +0
Jul08 070831 122.05 122.05 122.05 122.05 -0.30 0 136 +0
Total Volume and Open Interest 2,991 26,455 +70
Sugar #11(NYBOT)
Oct07 070831 9.51 9.55 9.42 9.48 -0.06 30,431 310,702 -547
Mar08 070831 9.78 9.80 9.74 9.78 -0.02 15,456 173,526 +3,523
May08 070831 9.82 9.82 9.78 9.80 -0.02 3,419 43,941 +509
Jul08 070831 9.90 9.90 9.85 9.89 -0.01 1,000 38,821 +148
Oct08 070831 10.12 10.16 10.09 10.16 -0.01 1,343 41,292 +672
Total Volume and Open Interest 53,631 661,106 +8,734
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070831 22.18 22.18 22.18 22.18 -0.05 72 3,186 -46
Jan08 070831 21.20 21.20 21.20 21.20 -0.02 0 2,961 +0
Mar08 070831 21.25 21.25 21.25 21.25 +0.06 0 2,903 +0
May08 070831 21.36 21.36 21.36 21.36 -0.02 0 475 +0
Total Volume and Open Interest 72 10,039 -46
London Cocoa(LCE)
Sep07 070831 938 947 933 947 +16 358 45,734 -137
Dec07 070903 960 964 947 958 -8 3,377 60,404 -284
Mar08 070903 975 979 961 974 -8 2,445 38,831 +1,291
May08 070903 975 987 974 985 -8 473 15,913 +69
Jul08 070903 986 995 980 995 -9 81 14,029 +13
Sep08 070903 999 1005 999 1005 -9 27 10,339 +26
Dec08 070903 1009 1014 1009 1014 -10 0 4,904 +0
Total Volume and Open Interest 7,159 190,190 +1,039
London Coffee(LCE)
Sep07 070903 1650.00 1721.00 1650.00 1720.00 +56.00 11,640 1,863 -9,780
Nov07 070903 1720.00 1777.00 1718.00 1775.00 +57.00 13,489 81,667 +3,096
Jan08 070903 1715.00 1754.00 1715.00 1751.00 +36.00 1,229 26,962 +314
Mar08 070903 1732.00 1737.00 1719.00 1730.00 +15.00 66 9,484 -14
May08 070903 1739.00 1743.00 1720.00 1729.00 +6.00 2 3,400 +2
Jul08 070903 1734.00 1734.00 1734.00 1734.00 +6.00 0 1,188 +0
Total Volume and Open Interest 26,426 125,875 -6,382
London Sugar(LCE)
Oct07 070903 276.00 278.80 273.10 276.00 -3.50 2,622 33,638 -1,081
Dec07 070903 280.30 282.20 275.50 278.30 -4.70 2,337 10,762 +1,038
Mar08 070903 289.90 289.90 285.00 286.50 -4.50 741 16,711 -22
May08 070903 287.70 288.50 287.00 288.30 -3.70 316 6,398 +245
Aug08 070903 291.00 291.00 288.00 289.30 -4.10 84 4,932 +44
Total Volume and Open Interest 6,168 78,309 +253
Cotton(NYBOT)
Oct07 070831 59.00 59.90 58.75 58.87 +1.72 442 4,677 -192
Dec07 070831 60.55 61.80 60.35 60.97 +1.90 15,376 123,575 -969
Mar08 070831 63.60 64.60 63.10 64.31 +2.11 2,275 44,267 -33
May08 070831 64.60 65.75 64.60 65.50 +2.10 186 4,104 +63
Jul08 070831 66.45 66.50 66.45 66.50 +2.00 321 5,242 +224
Oct08 070831 67.85 67.85 67.85 67.85 +1.90 0 236 +0
Total Volume and Open Interest 19,853 199,040 +399
Lumber(CME)
Sep07 070831 261.0 261.5 259.7 261.0 +1.3 465 1,363 -343
Nov07 070831 261.9 261.9 258.0 259.6 -0.3 438 4,552 +29
Jan08 070831 276.0 276.5 274.0 276.5 +0.3 37 367 +16
Mar08 070831 285.7 293.5 285.7 293.5 +1.9 162 122 +52
Total Volume and Open Interest 1,102 6,437 -393
Crude Oil(NYM)
Oct07 070831 74.25 74.40 73.70 74.04 +0.68 180,828 321,302 +1,135
Nov07 070831 73.50 73.50 72.81 73.32 +0.71 65,225 151,672 +3,279
Dec07 070831 72.50 72.60 72.05 72.46 +0.71 45,832 189,766 +2,851
Jan08 070831 71.83 71.83 71.83 71.83 +0.69 17,980 64,580 +4,175
Feb08 070831 71.35 71.35 71.35 71.35 +0.67 5,933 31,206 +987
Mar08 070831 71.00 71.00 71.00 71.00 +0.65 5,364 36,610 +153
Apr08 070831 70.75 70.75 70.75 70.75 +0.63 2,760 39,702 +1,068
May08 070831 70.58 70.58 70.58 70.58 +0.62 2,105 44,954 +1,352
Jun08 070831 70.43 70.43 70.43 70.43 +0.62 4,203 50,073 -230
Jul08 070831 70.29 70.29 70.29 70.29 +0.61 326 16,786 +100
Aug08 070831 70.16 70.16 70.16 70.16 +0.60 251 13,329 -1
Sep08 070831 70.05 70.05 70.05 70.05 +0.60 300 44,333 -196
Oct08 070831 69.95 69.95 69.95 69.95 +0.59 1 19,964 +0
Nov08 070831 69.85 69.86 69.85 69.86 +0.59 1 17,024 +0
Dec08 070831 69.77 69.77 69.77 69.77 +0.59 6,773 156,898 +120
Jan09 070831 69.68 69.68 69.68 69.68 +0.59 0 21,059 +0
Total Volume and Open Interest 341,482 1,458,133 +25,410
Heating Oil(NYM)
Oct07 070831 207.10 207.60 205.50 205.74 +0.98 25,722 71,057 +639
Nov07 070831 208.90 208.90 207.49 207.49 +1.13 7,427 40,063 +1,161
Dec07 070831 208.50 208.59 208.50 208.59 +1.13 4,035 38,411 +188
Jan08 070831 209.50 209.50 208.90 209.19 +1.13 1,846 20,122 +514
Feb08 070831 208.39 208.39 208.39 208.39 +1.08 2,155 12,386 -531
Mar08 070831 206.34 206.34 206.34 206.34 +1.08 1,261 6,340 +581
Apr08 070831 202.24 202.24 202.24 202.24 +1.08 310 6,184 -6
May08 070831 198.29 198.29 198.29 198.29 +1.08 141 3,141 +107
Jun08 070831 195.49 195.49 195.49 195.49 +1.08 519 11,824 +103
Jul08 070831 195.19 195.19 195.19 195.19 +1.03 28 706 +1
Aug08 070831 196.59 196.59 196.59 196.59 +1.03 0 324 +0
Sep08 070831 198.39 198.39 198.39 198.39 +1.03 0 457 +0
Total Volume and Open Interest 56,597 220,330 +2,330
Gasoline(NYMEX)
Oct07 070831 197.00 198.52 194.37 196.45 +0.48 43,380 59,490 +2,838
Nov07 070831 192.90 194.65 191.73 193.65 +1.13 9,773 34,276 +1,423
Dec07 070831 190.50 192.60 190.15 192.00 +1.38 7,563 21,258 +17
Jan08 070831 192.09 193.27 190.60 192.75 +1.43 2,508 11,438 +76
Feb08 070831 194.56 194.56 193.38 194.45 +1.43 1,423 6,184 +177
Mar08 070831 196.25 196.35 195.25 196.35 +1.43 1,493 7,294 +254
Apr08 070831 208.05 208.10 206.20 208.10 +1.48 327 5,981 +147
May08 070831 208.50 209.40 208.50 209.40 +1.48 105 2,998 +2
Jun08 070831 208.76 209.55 208.76 209.55 +1.38 294 5,132 -220
Jul08 070831 207.00 208.15 207.00 208.15 +1.28 0 1,186 +0
Total Volume and Open Interest 92,051 175,772 -4,548
e-MiNY RBOB Gasoline(NYMEX)
Oct07 070831 195.00 196.45 195.00 196.45 +0.48 0 1 +0
Nov07 070831 193.65 193.65 193.65 193.65 +1.13      
Dec07 070831 192.00 192.00 192.00 192.00 +1.38 0 2 +0
Jan08 070831 192.75 192.75 192.75 192.75 +1.43      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct07 070831 5.680 5.750 5.468 5.468 -0.167 43,778 109,893 -894
Nov07 070831 6.680 6.680 6.450 6.461 -0.146 9,297 75,395 +649
Dec07 070831 7.600 7.600 7.381 7.381 -0.129 4,127 47,369 -518
Jan08 070831 7.980 7.990 7.775 7.798 -0.122 4,452 45,891 -284
Feb08 070831 8.000 8.000 7.828 7.828 -0.120 939 35,959 +146
Mar08 070831 7.830 7.830 7.668 7.668 -0.115 2,053 47,711 +186
Apr08 070831 7.248 7.248 7.248 7.248 -0.100 1,266 39,028 +154
May08 070831 7.270 7.270 7.270 7.270 -0.093 996 26,870 +63
Jun08 070831 7.355 7.355 7.355 7.355 -0.093 184 17,698 +79
Jul08 070831 7.448 7.448 7.448 7.448 -0.090 72 10,664 -21
Aug08 070831 7.523 7.523 7.523 7.523 -0.090 613 10,356 -57
Sep08 070831 7.567 7.567 7.567 7.567 -0.091 41 7,317 +14
Oct08 070831 7.690 7.690 7.690 7.690 -0.091 730 28,736 +84
Nov08 070831 8.160 8.160 8.160 8.160 -0.081 160 14,543 +44
Dec08 070831 8.618 8.618 8.618 8.618 -0.081 53 13,963 +10
Jan09 070831 8.905 8.905 8.905 8.905 -0.081 699 29,744 +484
Total Volume and Open Interest 71,663 761,651 -9,506
Brent Crude Oil(ICE)
Oct07 070903 72.69 73.51 72.69 73.41 +0.72 67,352 93,765 -1,727
Nov07 070903 72.42 73.19 72.42 73.04 +0.69 46,182 139,165 +9,070
Dec07 070903 72.19 72.89 72.18 72.76 +0.67 24,735 111,047 +2,826
Jan08 070903 72.05 72.56 72.01 72.50 +0.67 4,097 27,303 +569
Feb08 070903 71.74 72.25 71.74 72.25 +0.67 1,128 17,379 -40
Mar08 070903 71.48 72.00 71.48 72.00 +0.67 648 12,779 +333
Apr08 070903 71.77 71.77 71.77 71.77 +0.64 0 10,583 +273
May08 070903 71.58 71.58 71.58 71.58 +0.65 170 3,921 +79
Jun08 070903 71.18 71.40 71.18 71.40 +0.66 0 26,557 +306
Jul08 070903 71.26 71.26 71.26 71.26 +0.66 0 5,518 +0
Aug08 070903 71.13 71.13 71.13 71.13 +0.65 0 3,019 +0
Sep08 070903 71.01 71.01 71.01 71.01 +0.66 0 3,707 +0
Oct08 070903 70.90 70.90 70.90 70.90 +0.65 0 4,392 -75
Nov08 070903 70.82 70.82 70.82 70.82 +0.66 0 3,417 +0
Total Volume and Open Interest 150,130 609,457 +12,795
Gas Oil(ICE)
Sep07 070831 637.50 645.25 636.75 641.25 +4.75 24,001 47,076 -2,747
Oct07 070831 637.00 646.00 637.00 642.00 +4.75 25,005 80,374 +1,681
Nov07 070831 638.00 645.25 637.50 641.00 +4.00 10,767 33,369 -1,337
Dec07 070831 638.00 644.50 637.00 640.00 +3.25 9,592 46,142 -309
Jan08 070831 639.75 645.75 639.75 642.50 +3.00 5,584 39,571 -877
Feb08 070831 637.25 641.00 637.00 638.25 +2.50 321 10,445 -30
Mar08 070831 632.00 634.75 632.00 633.00 +2.00 306 7,926 -57
Apr08 070831 626.75 626.75 626.75 626.75 +1.75 0 3,385 -90
May08 070831 621.00 621.00 621.00 621.00 +1.00 0 5,461 +43
Jun08 070831 617.00 617.00 617.00 617.00 +1.00 2,403 31,538 +208
Total Volume and Open Interest 77,999 337,956 -3,209
US Dollar Index(NYBOT)
Sep07 070831 80.590 80.970 80.590 80.840 +0.080 800 19,277 +90
Dec07 070831 80.740 80.810 80.670 80.740 +0.130 72 3,570 +27
Mar08 070831 80.455 80.455 80.455 80.455 -0.015 2 652 -1
Total Volume and Open Interest 874 23,508 -154
Australian Dollar(CME)
Sep07 070831 81.98 81.98 81.53 81.60 +0.13 1,861 95,846 +817
Dec07 070831 81.32 81.32 81.32 81.32 +0.14 0 2,151 +165
Mar08 070831 80.97 80.97 80.97 80.97 +0.14 0 152 +0
Total Volume and Open Interest 1,861 98,443 +1,801
British Pound(CME)
Sep07 070831 202.04 202.04 201.58 201.61 +0.29 328 123,080 -2,649
Dec07 070831 201.60 201.60 201.11 201.16 +0.31 4 2,722 +515
Mar08 070831 200.51 200.51 200.51 200.51 +0.32 0 31 +0
Total Volume and Open Interest 332 125,856 +2,286
Canadian Dollar(CME)
Sep07 070831 94.89 95.10 94.67 94.87 +0.37 2,569 124,303 -788
Dec07 070831 95.38 95.38 94.58 95.00 +0.37 335 7,013 +851
Mar08 070831 95.13 95.13 95.13 95.13 +0.37 0 856 -5
Jun08 070831 95.19 95.19 95.19 95.19 +0.37 0 339 +0
Total Volume and Open Interest 2,911 132,792 -1,064
Japanese Yen(CME)
Sep07 070831 86.35 86.75 86.18 86.45 -0.14 3,364 234,869 +14,632
Dec07 070831 87.46 87.70 87.28 87.50 -0.11 13 21,022 +15,029
Mar08 070831 88.36 88.36 88.36 88.36 -0.11 0 410 +286
Total Volume and Open Interest 3,381 272,742 -4,253
Swiss Franc(CME)
Sep07 070831 83.40 83.40 82.87 82.97 -0.29 5,776 123,124 +4,582
Dec07 070831 84.05 84.05 83.47 83.58 -0.26 4 4,526 +2,795
Mar08 070831 84.02 84.02 84.02 84.02 -0.26 0 18 +0
Total Volume and Open Interest 5,780 127,677 +8,807
EuroFX(CME)
Sep07 070831 137.10 137.15 136.42 136.47 unch 3,800 223,758 +3,521
Dec07 070831 137.47 137.47 136.83 136.84 +0.07 0 5,880 -113
Mar08 070831 137.01 137.01 137.01 137.01 +0.07 0 126 +2
Total Volume and Open Interest 3,800 229,894 +8,796
Mexican Peso(CME)
Sep07 070831 904.2 907.0 904.2 906.0 +5.2 2,615 79,352 +1,931
Oct07 070831 904.2 904.2 904.2 904.2 +5.2 0 68 +0
Total Volume and Open Interest 3,496 108,587 +7,408
30-Year T-Bonds(CBOT)
Sep07 070831 112~01 112~04 111~16 111~25 -0~10 584,545 268,132 -206,854
Dec07 070831 111~27 111~30 111~10 111~18 -0~12 353,761 687,864 +135,359
Mar08 070831 111~11 111~17 111~11 111~17 -0~12 28 1,024 +14
Total Volume and Open Interest 938,335 957,123 -45,710
10-Year T-Notes(CBOT)
Sep07 070831 109~230 109~250 109~065 109~155 -0~110 1,668,093 799,281 -422,124
Dec07 070831 109~100 109~125 108~245 109~015 -0~125 925,380 1,596,087 +366,138
Total Volume and Open Interest 2,593,993 2,397,447 -144,717
5-Year T-Notes(CBOT)
Sep07 070831 106~230 106~250 106~205 106~250 -0~075 920,887 0 +0
Dec07 070831 106~200 106~280 106~150 106~225 -0~085 501,714 0 +0
Mar08 070831 106~225 106~225 106~225 106~225 -0~085      
Total Volume and Open Interest 1,422,601    
2 Year T-Notes(CBOT)
Sep07 070831 102~122 103~016 102~114 103~004 -0~013 104,414 243,386 -182,079
Dec07 070831 103~008 103~024 102~125 103~009 -0~023 100,651 698,033 +172,526
Total Volume and Open Interest 205,065 941,419 -23,497
Eurodollars(CME)
Sep07 070831 94.490 94.522 94.485 94.493 -0.052 32,523 1,545,306 -4,048
Dec07 070831 95.050 95.090 95.030 95.065 -0.045 30,145 1,532,234 -43,260
Mar08 070831 95.345 95.415 95.320 95.360 -0.075 32,207 1,596,625 +766
Jun08 070831 95.445 95.505 95.410 95.445 -0.090 30,167 1,384,946 -21,816
Sep08 070831 95.455 95.505 95.410 95.440 -0.090 21,615 1,186,954 -20,076
Dec08 070831 95.425 95.460 95.370 95.400 -0.085 34,086 1,100,779 -6,700
Mar09 070831 95.375 95.400 95.320 95.345 -0.085 9,498 658,083 -14,423
Jun09 070831 95.320 95.330 95.260 95.290 -0.075 9,885 498,771 -8,094
Sep09 070831 95.265 95.280 95.210 95.250 -0.060 5,658 319,534 +3,326
Dec09 070831 95.200 95.230 95.145 95.190 -0.045 12,200 237,212 +6,974
Mar10 070831 95.155 95.180 95.150 95.150 -0.035 5,420 159,323 -293
Jun10 070831 95.095 95.130 95.060 95.100 -0.025 4,766 134,406 -61
Sep10 070831 95.045 95.065 95.035 95.050 -0.015 4,550 100,577 -1,192
Dec10 070831 94.975 95.005 94.975 94.985 -0.010 3,850 109,974 -890
Mar11 070831 94.960 94.960 94.940 94.940 -0.010 4,157 96,781 -442
Jun11 070831 94.900 94.935 94.880 94.885 -0.005 3,537 89,904 -1,707
Sep11 070831 94.855 94.855 94.830 94.835 unch 2,867 77,816 -405
Dec11 070831 94.745 94.795 94.740 94.775 unch 3,266 56,429 +565
Total Volume and Open Interest 257,183 11,109,132 -108,384
3-Mth Euro-Yen(CME)
Sep07 070831 99.17 99.17 99.17 99.17 -0.01 1,565 24,067 -100
Dec07 070831 99.15 99.15 99.15 99.15 unch 500 11,983 +423
Mar08 070831 99.11 99.11 99.11 99.11 unch 0 6,086 +0
Jun08 070831 99.07 99.07 99.07 99.07 unch 220 4,625 +207
Sep08 070831 99.01 99.01 99.01 99.01 -0.02 0 3,291 +0
Dec08 070831 98.94 98.94 98.94 98.94 -0.01 0 1,509 -382
Mar09 070831 98.87 98.87 98.87 98.87 -0.01 0 694 +0
Jun09 070831 98.80 98.80 98.80 98.80 -0.01 0 100 +0
Sep09 070831 98.70 98.70 98.70 98.70 -0.03      
Dec09 070831 98.62 98.62 98.62 98.62 -0.03      
Total Volume and Open Interest 2,285 52,355 +148
3-Mth Euro-Yen(SGX)
Sep07 070903 99.17 99.18 99.17 99.18 +0.01 3,607 81,293 +2,681
Dec07 070903 99.14 99.15 99.14 99.14 +0.01 2,386 56,558 +192
Mar08 070903 99.10 99.11 99.10 99.11 +0.02 514 41,915 -601
Jun08 070903 99.07 99.07 99.06 99.07 +0.01 462 22,965 -294
Sep08 070903 99.01 99.01 99.00 99.01 +0.01 315 13,645 -134
Dec08 070903 98.93 98.94 98.92 98.94 +0.01 102 8,907 -99
Mar09 070903 98.87 98.87 98.87 98.87 +0.01 0 4,602 +100
Jun09 070903 98.79 98.79 98.79 98.79 +0.01 0 1,168 +0
Total Volume and Open Interest 7,386 233,403 +1,845
Japanese Gov't Bonds(SGX)
Sep07 070903 135.26 135.40 135.12 135.12 -0.32 1,988 41,968 +547
Dec07 070903 134.91 135.01 134.70 134.70 -0.27 1,183 343 +2
Mar08 070903 134.70 134.70 134.70 134.70 -0.27      
Total Volume and Open Interest 6,610 42,750 +247
Euro-Bund(EUREX)
Sep07 070903 113.57 113.84 113.47 113.54 -0.25 1,137,756 1,427,692 +7,376
Dec07 070903 113.18 113.43 113.07 113.15 -0.25 51,494 104,615 +19,888
Mar08 070903 113.23 113.23 113.21 113.23 -0.53 460 12 +0
Total Volume and Open Interest 1,189,710 1,532,319 +27,264
Euro-Bobl(EUREX)
Sep07 070903 107.90 108.09 107.84 107.90 -0.24 542,754 1,254,782 -27,726
Dec07 070903 107.73 107.90 107.68 107.72 -0.25 26,195 49,392 +15,985
Mar08 070903 107.60 107.60 107.60 107.60 -0.24 112 0 +0
Total Volume and Open Interest 569,061 1,304,174 -11,741
3-Mth Euribor(EUREX)
Sep07 070903 95.330 95.345 95.320 95.320 -0.040 594 29,883 +91
Dec07 070903 95.495 95.510 95.475 95.480 -0.045 369 14,444 +100
Mar08 070903 95.610 95.640 95.610 95.615 -0.040 277 9,682 +158
Total Volume and Open Interest 1,321 65,204 +322
Long Gilt(LIFFE)
Sep07 070903 106~30 106~31 106~20 106~23 -0~10 88,982 91,810 -27,897
Dec07 070903 106~31 107~01 106~20 106~24 -0~10 84,953 276,695 +5,810
Total Volume and Open Interest 173,935 368,505 -22,087
3-Mth Short Sterling(LIFFE)
Sep07 070903 93.41 93.42 93.34 93.37 -0.06 69,637 527,473 +6,054
Dec07 070903 93.69 93.69 93.60 93.64 -0.04 73,175 520,950 +6,266
Mar08 070903 93.87 93.87 93.79 93.82 -0.03 96,136 447,475 -5,596
Jun08 070903 93.98 93.99 93.92 93.96 -0.02 68,133 402,783 -4,758
Sep08 070903 94.07 94.07 94.01 94.05 -0.01 52,760 306,931 -5,311
Dec08 070903 94.11 94.12 94.06 94.10 -0.01 38,570 238,679 +2,551
Total Volume and Open Interest 450,671 2,818,541 +4,616
3-Mth Euribor(LIFFE)
Sep07 070903 95.350 95.360 95.310 95.315 -0.330 378,980 1,007,128 -34,432
Dec07 070903 95.500 95.520 95.470 95.475 -0.035 219,585 827,931 -23,578
Mar08 070903 95.605 95.645 95.600 95.615 -0.005 130,518 544,455 +3,156
Total Volume and Open Interest 893,881 4,061,396 -55,438
3-Mth Aus T-Bills(SFE)
Sep07 070903 93.14 93.16 93.11 93.12 -0.03 20,711 491,908 +7,447
Dec07 070903 93.17 93.19 93.14 93.16 -0.02 23,756 348,374 -543
Mar08 070903 93.19 93.19 93.15 93.16 -0.03 16,812 167,236 +5,241
Jun08 070903 93.18 93.20 93.16 93.17 -0.03 9,192 109,166 +3,345
Sep08 070903 93.18 93.19 93.17 93.17 -0.04 2,116 58,274 +338
Dec08 070903 93.18 93.19 93.16 93.17 -0.03 533 42,009 -676
Mar09 070903 93.18 93.18 93.15 93.16 -0.03 657 31,915 -442
Jun09 070903 93.18 93.18 93.14 93.15 -0.03 306 20,135 +6
Sep09 070903 93.14 93.14 93.12 93.13 -0.03 2 2,410 +2
Dec09 070903 93.16 93.16 93.14 93.14 -0.03 0 635 +0
Total Volume and Open Interest 74,085 1,272,245 +14,718
10-Year Aus T-Bonds(SFE)
Sep07 070831 94.11 94.12 94.06 94.07 -0.02 41,663 561,990 -31,182
Dec07 070903 94.06 94.06 94.06 94.06 -0.03 145 225 +145
Total Volume and Open Interest 34,372 568,133 +6,063
3-Year Aus T-Bonds(SFE)
Sep07 070831 93.84 93.85 93.79 93.81 -0.03 80,337 779,504 +27,447
Dec07 070903 93.82 93.82 93.82 93.82 -0.03 0 708 +0
Total Volume and Open Interest 99,852 769,472 -10,740
Gold(CMX)
Oct07 070831 677.0 677.0 675.0 675.8 +7.8 1,971 31,943 -184
Dec07 070831 682.4 683.9 680.5 681.9 +8.0 46,155 181,635 -1,670
Feb08 070831 687.8 687.8 687.8 687.8 +8.1 163 15,905 +27
Apr08 070831 693.5 693.5 693.5 693.5 +8.3 560 17,869 -84
Jun08 070831 699.0 699.0 699.0 699.0 +8.4 5 14,943 -5
Aug08 070831 704.3 704.3 704.3 704.3 +8.4 2 8,000 +0
Oct08 070831 709.5 709.6 709.5 709.6 +8.5 320 1,589 +0
Dec08 070831 714.8 714.8 714.8 714.8 +8.5 51 15,812 -50
Feb09 070831 720.3 720.3 720.3 720.3 +8.7 100 11,226 +0
Apr09 070831 725.6 725.6 725.6 725.6 +8.8 50 1,730 +0
Jun09 070831 731.1 731.1 731.1 731.1 +8.9 225 10,908 +0
Total Volume and Open Interest 50,464 322,524 -3,243
Silver(CMX)
Sep07 070831 1207.0 1207.0 1198.0 1206.3 +27.2 12,492 3,147 -5,054
Dec07 070831 1224.0 1227.0 1213.0 1223.0 +27.0 20,618 74,747 +5,253
Mar08 070831 1238.8 1238.8 1238.8 1238.8 +27.3 366 7,640 +134
May08 070831 1249.0 1249.0 1249.0 1249.0 +27.6 23 5,132 -10
Jul08 070831 1258.5 1258.5 1258.5 1258.5 +27.9 24 4,939 +7
Sep08 070831 1268.0 1268.0 1268.0 1268.0 +28.2 6 969 +0
Dec08 070831 1281.0 1281.0 1281.0 1281.0 +28.4 41 5,431 +19
Total Volume and Open Interest 33,712 110,095 -1,696
Platinum(NYM)
Oct07 070831 1277.5 1279.5 1265.0 1271.6 +11.5 2,037 9,464 -402
Jan08 070831 1275.0 1281.6 1275.0 1281.6 +11.5 815 877 +394
Apr08 070831 1293.0 1293.0 1293.0 1293.0 +11.5 0 2 +0
Total Volume and Open Interest 2,852 10,343 -186
Palladium(NYME)
Sep07 070831 333.50 333.50 333.50 333.50 +2.80 1,674 2,475 -629
Dec07 070831 337.00 338.00 334.50 337.75 +2.15 1,787 12,915 +993
Mar08 070831 342.50 342.50 342.50 342.50 +2.15 6 782 +6
Total Volume and Open Interest 3,487 18,149 +330
Copper(CMX)
Sep07 070831 341.00 342.50 339.50 341.10 +5.75 3,242 6,056 -1,517
Dec07 070831 341.00 342.00 337.15 339.70 +4.90 6,715 49,192 +381
Mar08 070831 336.80 336.80 336.80 336.80 +4.40 31 6,069 +7
May08 070831 333.20 333.20 333.20 333.20 +4.20 57 1,012 +17
Jul08 070831 329.30 329.30 329.30 329.30 +3.65 21 515 +1
Total Volume and Open Interest 10,364 70,518 -2,565
Aluminum(CMX)
Sep07 070831 109.00 109.00 109.00 109.00 +0.75 0 40 +0
Oct07 070831 109.75 109.75 109.75 109.75 +0.75 0 40 +0
Nov07 070831 110.50 110.50 110.50 110.50 +0.75 0 40 +0
Dec07 070831 111.25 111.25 111.25 111.25 +0.75 0 154 +0
Jan08 070831 111.25 111.25 111.25 111.25 +0.75      
Feb08 070831 111.25 111.25 111.25 111.25 +0.75      
Total Volume and Open Interest 0 274 +0
DJIA Index(CBOT)
Sep07 070831 13370 13452 13318 13364 +85 2,949 37,362 +64
Dec07 070831 13475 13540 13415 13460 +90 197 623 +84
Mar08 070831 13548 13548 13548 13548 +85 0 1 +0
Jun08 070831 13642 13642 13642 13642 +85      
Total Volume and Open Interest 3,146 37,986 +125
S & P 500(CME)
Sep07 070831 1476.30 1484.50 1468.00 1476.70 +15.10 34,606 534,765 -6,518
Dec07 070831 1489.50 1496.50 1482.50 1489.50 +15.40 7,569 131,768 +5,260
Mar08 070831 1500.00 1502.00 1500.00 1500.50 +15.60 8 7,523 +4
Jun08 070831 1511.70 1515.70 1503.20 1511.70 +16.00 0 203 +0
Total Volume and Open Interest 42,188 676,381 +489
S & P 500 E-Mini(Globex)
Sep07 070831 1461.50 1484.75 1461.25 1476.75 +15.25 1,859,430 2,014,224 -21,812
Dec07 070831 1474.00 1497.25 1474.00 1489.50 +15.50 47,009 150,336 +32,326
Total Volume and Open Interest 1,906,439 2,164,561 +49,121
NASDAQ 100(CME)
Sep07 070831 1992.50 2001.00 1981.00 1994.80 +20.00 4,728 69,827 +1,047
Dec07 070831 2015.00 2022.00 2015.00 2018.30 +20.30 32 125 +20
Mar08 070831 2041.00 2041.00 2041.00 2041.00 +20.20      
Total Volume and Open Interest 4,760 69,952 +2,049
NASDAQ 100 E-Mini(Globex)
Sep07 070831 1973.00 2000.80 1973.00 1994.80 +20.00 412,327 411,598 -6,338
Dec07 070831 1998.00 2023.00 1996.50 2018.30 +20.30 1,992 4,061 +1,741
Total Volume and Open Interest 414,319 415,659 +5,147
S & P Midcap 400(CME)
Sep07 070831 861.00 867.25 857.50 865.20 +12.60 36 6,894 -118
Dec07 070831 873.70 873.70 873.70 873.70 +12.70      
Mar08 070831 883.45 883.45 883.45 883.45 +12.70      
Total Volume and Open Interest 36 6,894 -110
Russell 2000(CME)
Sep07 070831 795.50 797.00 788.25 794.80 +10.20 496 58,271 +28
Dec07 070831 800.75 800.75 800.75 800.75 +10.20 0 45 -15
Mar08 070831 806.65 806.65 806.65 806.65 +10.20 0 22 +0
Total Volume and Open Interest 496 58,338 -3
Russell 2000 E-Mini(Globex)
Sep07 070831 784.20 798.50 784.20 794.80 +10.20 216,742 596,358 -2,086
Dec07 070831 793.00 803.20 792.20 800.80 +10.20 831 1,822 +104
Mar08 070831 806.70 806.70 806.70 806.70 +10.20      
Total Volume and Open Interest 217,573 598,180 -784
Value Line(KCBT)
Sep07 070831 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070903 16590 16595 16450 16515 -60 82,842 259,316 +82
Dec07 070903 16565 16565 16430 16485 -45 151 5,177 +25
Total Volume and Open Interest 82,993 264,536 +107
Nikkei 225(SGX)
Sep07 070903 16590 16595 16450 16515 -60 82,842 259,316 +82
Dec07 070903 16565 16565 16430 16485 -45 151 5,177 +25
Mar08 070903 16510 16510 16510 16510 -45 0 2 +0
Total Volume and Open Interest 82,993 264,536 +107
CAC 40(EURONEXT)
Sep07 070903 5695.5 5714.0 5649.5 5661.0 -12.5 154,785 562,289 +19,003
Oct07 070903 5685.0 5699.0 5669.0 5679.0 -12.5 301 825 +225
Nov07 070903 5712.5 5715.5 5693.0 5694.0 -12.5 0 118 +0
Total Volume and Open Interest 155,251 566,719 +19,332
Hang Seng Index(HKFE)
Sep07 070903 23791 23936 23477 23936 +82 62,530 120,127 +8,836
Oct07 070903 23789 24000 23577 24000 +71      
Total Volume and Open Interest 78,209 121,336  
DAX(EUREX)
Sep07 070903 7679.5 7697.0 7647.5 7662.5 +11.0 188,927 274,541 -217
Dec07 070903 7766.5 7779.5 7741.0 7750.0 +12.0 709 21,625 +111
Mar08 070903 7848.0 7855.0 7836.5 7836.5 +12.0 77 2,007 +25
Total Volume and Open Interest 189,713 298,173 -81
FT-SE 100(EURONEXT)
Sep07 070903 6343.00 6350.00 6318.50 6328.50 +13.00 120,006 516,565 +5,549
Dec07 070903 6403.50 6412.00 6387.00 6395.00 +14.00 1,635 13,692 +933
Mar08 070903 6422.00 6422.00 6416.50 6416.50 +16.00 10 788 +3
Total Volume and Open Interest 121,651 531,056 +6,485
SPI 200(SFE)
Sep07 070903 6265.0 6300.0 6240.0 6299.0 +38.0 26,148 493,750 +11,058
Dec07 070903 6305.0 6340.0 6295.0 6340.0 +39.0 66 5,109 -68
Mar08 070903 6349.0 6349.0 6349.0 6349.0 +39.0 0 1,129 +0
Total Volume and Open Interest 26,214 501,585 +10,990
GSCI(CME)
Sep07 070831 497.55 500.50 496.00 497.35 +4.35 1,169 20,533 +29
Oct07 070831 501.50 501.50 501.50 501.50 +4.50 25 25 +25
Nov07 070831 503.50 503.50 503.50 503.50 +4.50      
Total Volume and Open Interest 1,194 20,558 +45
Reuters CRB Index(NYBOT)
Nov07 070831 415.00 416.75 414.00 416.75 +2.75 18 883 +8
Jan08 070831 415.75 418.75 415.75 418.75 +2.75 1 417 +0
Feb08 070831 415.50 418.75 415.50 418.75 +2.75 25 248 +0
Total Volume and Open Interest 69 1,586 +1,586
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