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 Wed September 05, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070905 892.75 901.00 885.00 889.00 -3.50 3,552 5,376 -2,497
Nov07 070905 904.75 916.75 899.75 903.00 -4.50 27,936 287,792 +3,089
Jan08 070905 920.50 931.25 910.00 918.50 -4.00 1,708 47,065 +1,312
Mar08 070905 932.00 942.25 926.00 928.75 -3.75 2,465 28,733 +656
May08 070905 936.00 946.50 932.00 935.25 -3.50 1,986 27,495 +657
Jul08 070905 942.25 955.00 941.50 944.00 -3.25 1,677 36,798 +666
Aug08 070905 939.00 939.00 936.00 936.00 -3.00 3 543 +1
Total Volume and Open Interest 118,883 491,729 +0
Soybean Meal(CBOT)
Sep07 070905 247.90 251.00 244.50 245.40 -2.50 3,718 5,510 -1,887
Oct07 070905 249.60 253.40 246.50 247.40 -2.00 6,534 28,255 -450
Dec07 070905 254.60 258.10 251.50 252.60 -2.00 12,785 92,612 +2,330
Jan08 070905 259.20 260.00 253.80 254.80 -1.50 1,682 14,918 +69
Mar08 070905 259.00 263.00 257.00 257.90 -1.40 2,807 16,586 +652
May08 070905 260.50 263.50 258.00 258.30 -2.20 1,560 18,699 +787
Jul08 070905 265.00 266.00 260.50 261.20 -1.90 519 13,616 +257
Aug08 070905 263.50 263.50 259.50 259.50 -1.70 222 3,138 +57
Total Volume and Open Interest 56,325 203,713 +0
Soybean Oil(CBOT)
Sep07 070905 37.23 37.60 37.05 37.31 +0.12 2,744 4,562 -1,140
Oct07 070905 37.35 37.75 37.23 37.48 +0.12 5,303 33,997 +1,054
Dec07 070905 37.87 38.25 37.66 38.00 +0.13 8,811 152,375 +2,573
Jan08 070905 38.10 38.50 38.10 38.37 +0.19 954 21,228 -38
Mar08 070905 38.45 38.70 38.35 38.63 +0.18 2,032 14,717 +797
May08 070905 39.05 39.05 38.52 38.85 +0.16 1,069 11,468 +192
Jul08 070905 39.05 39.10 38.80 39.08 +0.23 1,067 12,689 +172
Aug08 070905 39.05 39.06 38.80 39.06 +0.26 43 921 +13
Total Volume and Open Interest 49,266 262,507 +0
Canola(WCE)
Corn(CBOT)
Sep07 070905 339.50 339.75 328.25 328.75 -8.00 16,877 18,288 -3,114
Dec07 070905 353.25 358.00 345.00 345.75 -7.50 35,427 630,431 +10,936
Mar08 070905 368.25 374.25 361.00 361.75 -7.50 4,610 134,964 +2,433
May08 070905 378.50 390.00 371.50 371.50 -7.50 1,482 35,421 +360
Jul08 070905 386.75 392.00 380.25 381.00 -7.00 1,307 85,941 +683
Sep08 070905 390.00 395.50 388.00 388.50 -6.50 133 11,673 -7
Total Volume and Open Interest 160,493 1,076,382 +0
Wheat(CBOT)
Sep07 070905 808.25 886.00 808.25 842.50 +35.50 3,007 5,818 -434
Dec07 070905 817.00 835.50 815.50 835.50 +30.00 4,643 245,420 -885
Mar08 070905 811.25 831.25 811.00 831.25 +30.00 909 34,007 -23
May08 070905 743.50 767.00 739.50 767.00 +30.00 158 5,424 +0
Jul08 070905 621.25 644.75 615.00 626.25 +5.25 1,938 54,108 +415
Total Volume and Open Interest 76,711 369,951 +0
Wheat(KCBT)
Sep07 070905 781.00 781.00 780.00 781.00 +30.00 653 1,718 -873
Dec07 070905 768.75 791.25 768.00 791.25 +30.00 5,284 122,111 -1,740
Mar08 070905 773.00 793.50 771.50 793.50 +30.00 2,761 11,530 +862
May08 070905 725.00 730.00 724.00 730.00 +16.00 21 195 +7
Jul08 070905 612.75 630.00 610.00 620.50 +4.75 1,314 12,855 +470
Total Volume and Open Interest 25,662 152,008 +0
Wheat(MGE)
Sep07 070905 752.00 752.00 752.00 752.00 +30.00 461 542 -185
Dec07 070905 761.50 771.50 750.00 771.50 +30.00 4,031 48,189 -121
Mar08 070905 757.00 785.00 757.00 785.00 +30.00 2,600 6,928 +654
May08 070905 749.00 765.00 749.00 765.00 +30.00 79 619 +7
Jul08 070905 688.00 700.00 679.00 700.00 +22.00 61 495 -11
Total Volume and Open Interest 10,977 59,146 +0
Oats(CBOT)
Sep07 070905 265.00 265.00 257.00 257.00 unch 2 4 -48
Dec07 070905 264.50 268.75 258.50 262.50 unch 1,222 12,068 +419
Mar08 070905 272.00 276.00 270.00 272.00 unch 476 1,721 -56
May08 070905 280.00 280.00 274.00 274.00 unch 0 158 +0
Total Volume and Open Interest 875 13,658 +0
Rough Rice(CBOT)
Sep07 070905 11.05 11.05 10.92 10.92 -0.11 16 76 -180
Nov07 070905 11.28 11.33 11.11 11.19 -0.10 338 11,180 -19
Jan08 070905 11.57 11.61 11.41 11.48 -0.09 29 1,497 -4
Mar08 070905 11.87 11.87 11.75 11.75 -0.09 25 922 +20
Total Volume and Open Interest 1,742 14,153 +0
Live Cattle(CME)
Oct07 070905 97.725 99.000 97.000 97.050 -0.585 16,260 116,796 -3,387
Dec07 070905 100.900 101.800 100.000 100.550 -0.500 10,318 61,249 +1,873
Feb08 070905 101.100 101.500 100.550 101.050 -0.235 3,454 31,110 +985
Apr08 070905 101.350 101.475 100.800 101.175 -0.175 2,030 16,460 +576
Jun08 070905 96.500 96.850 96.350 96.725 -0.025 547 5,720 +271
Aug08 070905 95.250 95.400 95.150 95.300 +0.120 111 840 -12
Total Volume and Open Interest 27,158 231,869 +0
Feeder Cattle(CME)
Sep07 070905 118.800 119.150 118.100 119.100 +0.200 599 5,164 -47
Oct07 070905 119.100 119.350 118.100 118.900 -0.150 2,999 13,614 +550
Nov07 070905 119.000 119.250 118.150 119.150 +0.100 1,301 6,122 +775
Jan08 070905 116.800 117.000 115.800 116.950 +0.050 412 3,259 +119
Mar08 070905 113.800 114.200 113.400 114.200 +0.200 105 697 +68
Apr08 070905 114.000 114.700 114.000 114.700 unch 64 291 +51
May08 070905 114.500 114.700 114.150 114.700 unch 51 622 +48
Total Volume and Open Interest 3,064 28,205 +0
Lean Hogs(CME)
Oct07 070905 67.350 67.450 65.800 65.900 -1.180 11,929 69,293 -2,631
Dec07 070905 69.500 69.625 67.650 67.950 -1.450 9,034 54,797 -16
Feb08 070905 70.950 71.200 70.100 70.350 -0.785 1,891 21,279 +592
Apr08 070905 71.750 71.800 70.350 70.575 -1.075 1,362 16,507 +461
May08 070905 74.600 74.600 74.350 74.425 -0.175 80 1,535 +10
Jun08 070905 76.550 77.600 76.550 76.600 -0.750 177 9,448 +112
Jul08 070905 75.700 75.700 74.900 75.300 -0.400 53 2,267 +20
Aug08 070905 72.800 73.225 72.700 72.900 -0.300 106 646 +83
Total Volume and Open Interest 22,314 177,174 +0
Pork Bellies(CME)
Feb08 070905 89.950 90.950 88.750 88.775 -1.655 75 632 -1
Mar08 070905 89.200 89.200 88.850 88.850 -1.650 0 30 +0
May08 070905 92.000 92.000 91.000 91.050 -1.050 2 21 +2
Jul08 070905 94.200 94.200 94.000 94.000 -0.950 2 6 +2
Aug08 070905 95.000 95.000 95.000 95.000 -1.980      
Total Volume and Open Interest 116 686 +0
Class III Milk(CME)
Sep07 070905 20.38 20.40 20.38 20.40 unch 174 4,890 +20
Oct07 070905 20.60 20.60 20.39 20.40 +0.01 349 4,273 +6
Nov07 070905 19.40 19.40 19.14 19.14 -0.03 290 3,625 +15
Dec07 070905 18.45 18.48 18.24 18.24 -0.06 264 3,515 +64
Jan08 070905 17.08 17.08 17.08 17.08 -0.02 85 1,947 +21
Total Volume and Open Interest 1,392 32,356 +139
Cocoa(NYBOT)
Sep07 070905 1823 1841 1823 1841 +20 14 136 -1
Dec07 070905 1804 1822 1768 1804 +9 6,581 66,117 +1,157
Mar08 070905 1810 1840 1791 1823 +7 1,443 28,815 +320
May08 070905 1816 1841 1809 1837 +8 96 6,729 -5
Jul08 070905 1826 1853 1825 1853 +8 11 3,508 +0
Sep08 070905 1840 1870 1840 1869 +10 23 3,926 +0
Dec08 070905 1865 1894 1865 1894 +9 85 11,650 +76
Total Volume and Open Interest 15,618 119,926 +0
Coffee "C"(NYBOT)
Sep07 070905 114.25 114.25 112.45 112.45 -2.10 12 229 -119
Dec07 070905 117.90 117.95 115.20 116.05 -1.90 12,705 103,379 +884
Mar08 070905 121.65 121.65 119.00 119.80 -1.85 2,663 22,028 -443
May08 070905 123.25 123.25 121.45 121.95 -1.80 1,428 7,181 +819
Jul08 070905 124.00 124.15 123.40 123.95 -1.65 217 3,285 -24
Sep08 070905 127.15 127.15 125.20 125.75 -1.60 236 9,508 -79
Total Volume and Open Interest 22,403 157,247 +0
Orange Juice(NYBOT)
Sep07 070905 121.50 121.50 120.00 121.15 -0.35 265 280 -109
Nov07 070905 113.90 114.75 110.60 113.40 +0.20 3,620 17,487 +232
Jan08 070905 114.50 115.00 111.65 114.30 +0.20 329 4,233 +32
Mar08 070905 115.15 115.30 113.55 115.30 +0.15 175 3,515 +173
May08 070905 115.50 116.30 115.50 116.30 +0.10 3 561 +3
Jul08 070905 117.30 117.30 117.30 117.30 +0.05 0 136 +0
Total Volume and Open Interest 6,640 26,859 +0
Sugar #11(NYBOT)
Oct07 070905 9.45 9.45 9.24 9.38 -0.07 45,511 298,610 -7,210
Mar08 070905 9.75 9.77 9.55 9.73 -0.05 25,159 186,263 +7,303
May08 070905 9.78 9.81 9.61 9.76 -0.05 2,501 45,406 +1,189
Jul08 070905 9.86 9.86 9.70 9.84 -0.04 1,385 40,224 +448
Oct08 070905 10.10 10.12 9.96 10.09 -0.07 893 41,544 +77
Total Volume and Open Interest 95,329 664,079 +0
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070905 21.75 21.75 21.75 21.75 -0.25 527 2,918 -268
Jan08 070905 21.15 21.15 21.15 21.15 -0.03 52 3,011 +50
Mar08 070905 21.15 21.15 21.15 21.15 -0.05 255 2,915 +13
May08 070905 21.29 21.29 21.29 21.29 -0.07 0 494 +0
Total Volume and Open Interest 894 9,912 -145
London Cocoa(LCE)
Sep07 070905 930 940 918 940 +4 9,484 30,268 -15,390
Dec07 070905 947 956 932 952 +1 13,292 70,325 +9,921
Mar08 070905 967 967 947 960 -7 1,540 39,014 +183
May08 070905 975 977 960 971 -7 490 17,140 +1,227
Jul08 070905 985 985 972 982 -8 80 14,116 +87
Sep08 070905 992 1001 982 993 -7 1 10,340 +1
Dec08 070905 1005 1011 995 1002 -7 31 4,900 -4
Total Volume and Open Interest 26,265 189,910 -280
London Coffee(LCE)
Sep07 070905 1729.00 1731.00 1715.00 1720.00 -13.00 253 1,167 -696
Nov07 070905 1784.00 1792.00 1760.00 1770.00 -18.00 13,275 81,446 -221
Jan08 070905 1758.00 1761.00 1733.00 1740.00 -19.00 3,450 29,008 +2,046
Mar08 070905 1737.00 1740.00 1719.00 1721.00 -18.00 1,139 10,775 +1,291
May08 070905 1720.00 1722.00 1720.00 1722.00 -16.00 65 3,506 +106
Jul08 070905 1727.00 1727.00 1727.00 1727.00 -16.00 14 1,196 +8
Total Volume and Open Interest 21,889 127,114 +1,239
London Sugar(LCE)
Oct07 070905 273.40 273.70 270.00 273.70 -0.70 5,680 32,683 -955
Dec07 070905 275.50 276.10 271.50 276.10 -0.50 2,528 13,849 +3,087
Mar08 070905 284.30 285.20 281.30 285.20 -0.40 736 16,977 +266
May08 070905 287.60 287.60 283.50 287.20 -0.40 346 6,582 +184
Aug08 070905 288.00 288.10 285.20 288.10 -1.00 873 4,859 -73
Total Volume and Open Interest 6,527 80,231 +1,922
Cotton(NYBOT)
Oct07 070905 59.90 60.64 58.34 58.35 -1.10 536 4,443 -63
Dec07 070905 61.55 62.26 60.45 60.58 -0.99 13,527 127,528 +1,505
Mar08 070905 64.60 65.15 63.55 63.71 -0.94 2,191 45,377 +17
May08 070905 65.47 65.47 64.85 64.85 -0.85 177 4,353 -25
Jul08 070905 65.75 66.00 65.75 65.95 -0.75 114 5,422 +26
Oct08 070905 67.50 67.50 67.50 67.50 -0.70 0 236 +0
Total Volume and Open Interest 50,954 203,217 +0
Lumber(CME)
Sep07 070905 243.6 250.0 243.6 249.2 +0.9 400 1,032 -197
Nov07 070905 248.0 249.0 247.1 248.5 -1.2 986 4,511 -37
Jan08 070905 266.0 266.4 263.0 266.4 -1.6 196 386 -7
Mar08 070905 284.0 284.0 278.3 281.0 -4.3 14 138 +5
Total Volume and Open Interest 843 6,337 +0
Crude Oil(NYM)
Oct07 070905 75.12 75.92 74.75 75.73 +0.65 221,913 317,969 +1,251
Nov07 070905 74.37 74.79 73.81 74.67 +0.41 91,665 179,273 +17,390
Dec07 070905 73.36 73.60 72.84 73.55 +0.19 59,574 190,833 +967
Jan08 070905 72.75 72.84 72.15 72.70 unch 11,923 62,849 -304
Feb08 070905 72.26 72.26 71.58 72.05 -0.14 4,603 33,636 +1,448
Mar08 070905 71.30 71.63 71.15 71.60 -0.22 4,025 36,368 -166
Apr08 070905 71.01 71.31 70.90 71.31 -0.25 2,565 39,486 -42
May08 070905 71.12 71.12 70.70 71.11 -0.27 856 45,296 +130
Jun08 070905 70.90 71.05 70.55 70.95 -0.28 4,172 51,114 -361
Jul08 070905 70.46 70.80 70.45 70.80 -0.29 1,115 17,383 +597
Aug08 070905 70.36 70.67 70.36 70.67 -0.29 824 13,474 +145
Sep08 070905 70.23 70.65 70.23 70.55 -0.30 913 44,620 +262
Oct08 070905 70.16 70.45 70.13 70.45 -0.30 24 19,990 -2
Nov08 070905 70.05 70.35 70.05 70.35 -0.30 124 17,172 +98
Dec08 070905 70.60 70.69 69.85 70.25 -0.31 10,044 158,643 +825
Jan09 070905 70.15 70.15 70.15 70.15 -0.32 75 21,234 -539
Total Volume and Open Interest 306,947 1,466,129 +0
Heating Oil(NYM)
Oct07 070905 208.16 210.95 208.02 209.99 +2.04 31,507 73,566 +420
Nov07 070905 209.90 212.00 209.75 211.49 +1.79 8,715 42,420 +1,056
Dec07 070905 211.23 212.90 210.79 212.29 +1.49 5,405 39,048 +539
Jan08 070905 212.00 213.00 211.43 212.69 +1.34 2,483 20,758 +597
Feb08 070905 211.71 211.71 210.24 211.49 +1.09 1,466 12,588 -74
Mar08 070905 208.90 209.24 208.20 209.24 +0.99 1,107 6,808 +385
Apr08 070905 203.93 204.99 203.82 204.99 +0.84 149 6,134 -45
May08 070905 200.76 200.94 200.73 200.94 +0.79 147 3,189 +43
Jun08 070905 197.25 198.60 197.25 198.09 +0.74 728 11,608 -310
Jul08 070905 196.70 197.59 196.70 197.59 +0.64 52 1,199 +51
Aug08 070905 198.25 198.89 198.25 198.89 +0.59 0 329 +0
Sep08 070905 200.00 200.64 200.00 200.64 +0.54 4 457 +0
Total Volume and Open Interest 37,006 218,931 -1,659
Gasoline(NYMEX)
Oct07 070905 199.05 200.20 198.06 199.65 +0.55 33,300 60,717 +1,234
Nov07 070905 195.86 196.58 194.70 196.01 +0.06 9,758 36,194 +702
Dec07 070905 195.88 195.88 192.49 193.86 -0.14 5,319 21,901 +11
Jan08 070905 196.23 196.23 193.18 194.41 -0.19 1,582 11,914 +215
Feb08 070905 195.12 195.96 194.66 195.96 -0.24 297 6,303 +68
Mar08 070905 196.60 197.66 196.59 197.66 -0.34 881 7,259 -45
Apr08 070905 208.10 209.26 208.10 209.26 -0.44 529 6,330 +131
May08 070905 209.25 210.41 209.25 210.41 -0.59 17 3,059 +6
Jun08 070905 210.51 210.51 210.51 210.51 -0.64 17 5,160 +2
Jul08 070905 209.11 209.11 209.11 209.11 -0.64 4 1,188 +2
Total Volume and Open Interest 51,729 165,694 -2,950
e-MiNY RBOB Gasoline(NYMEX)
Oct07 070905 199.65 199.65 199.65 199.65 +0.55 1 2 +1
Nov07 070905 196.01 196.01 196.01 196.01 +0.06      
Dec07 070905 193.86 193.86 193.86 193.86 -0.14 0 2 +0
Jan08 070905 194.41 194.41 194.41 194.41 -0.19      
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
Oct07 070905 5.699 5.854 5.560 5.805 +0.176 58,782 109,919 +778
Nov07 070905 6.600 6.735 6.498 6.690 +0.114 19,207 80,005 +3,339
Dec07 070905 7.490 7.556 7.369 7.520 +0.057 10,659 48,293 +1,050
Jan08 070905 7.896 7.938 7.760 7.905 +0.047 7,613 45,745 -341
Feb08 070905 7.840 7.960 7.790 7.932 +0.049 2,193 36,488 +438
Mar08 070905 7.725 7.818 7.638 7.775 +0.050 3,708 48,667 +460
Apr08 070905 7.360 7.412 7.278 7.390 +0.060 2,177 38,805 +155
May08 070905 7.418 7.438 7.310 7.415 +0.063 955 27,599 +181
Jun08 070905 7.455 7.510 7.430 7.503 +0.066 407 17,743 -85
Jul08 070905 7.585 7.620 7.492 7.598 +0.066 123 10,793 +6
Aug08 070905 7.630 7.670 7.575 7.670 +0.063 120 10,493 +7
Sep08 070905 7.695 7.730 7.650 7.710 +0.061 100 7,409 +11
Oct08 070905 7.800 7.842 7.745 7.825 +0.056 793 29,327 +93
Nov08 070905 8.270 8.327 8.235 8.290 +0.051 128 14,819 +48
Dec08 070905 8.710 8.750 8.690 8.740 +0.043 247 14,084 -106
Jan09 070905 8.980 9.020 8.940 9.020 +0.036 688 30,070 +46
Total Volume and Open Interest 64,617 765,421 +706
Brent Crude Oil(ICE)
Oct07 070905 74.25 74.48 73.74 74.34 +0.42 83,981 78,557 -15,208
Nov07 070905 73.59 73.91 73.17 73.80 +0.33 68,778 155,267 +16,102
Dec07 070905 73.31 73.50 72.79 73.42 +0.23 39,488 114,184 +3,137
Jan08 070905 73.03 73.15 72.43 73.03 +0.14 10,884 27,585 +282
Feb08 070905 72.80 72.88 72.19 72.68 +0.06 2,966 17,479 +100
Mar08 070905 72.54 72.54 71.92 72.38 +0.02 1,535 13,578 +799
Apr08 070905 72.12 72.12 72.12 72.12 -0.01 960 10,508 -75
May08 070905 71.88 71.88 71.88 71.88 -0.05 0 3,703 -218
Jun08 070905 71.32 71.65 71.17 71.65 -0.10 1,971 28,185 +1,628
Jul08 070905 71.48 71.48 71.48 71.48 -0.13 0 5,498 -20
Aug08 070905 71.31 71.31 71.31 71.31 -0.16 0 3,019 +0
Sep08 070905 71.17 71.17 71.17 71.17 -0.17 0 3,707 +0
Oct08 070905 71.03 71.03 71.03 71.03 -0.19 0 4,392 +0
Nov08 070905 70.89 70.89 70.89 70.89 -0.21 0 3,417 +0
Total Volume and Open Interest 68,841 614,156 +4,699
Gas Oil(ICE)
Sep07 070905 649.50 657.00 649.00 651.00 +2.75 24,625 40,205 -7,670
Oct07 070905 650.75 657.25 650.00 651.25 +1.75 37,982 89,828 +4,878
Nov07 070905 650.25 655.00 649.50 649.50 +0.50 17,603 33,143 -786
Dec07 070905 649.75 653.75 647.50 647.75 -0.50 9,059 44,840 +565
Jan08 070905 654.50 654.50 649.00 649.50 -1.25 6,308 39,821 +1,135
Feb08 070905 650.25 650.25 645.25 645.25 -1.75 1,540 10,724 +498
Mar08 070905 641.75 641.75 639.25 639.50 -1.75 1,213 8,275 +97
Apr08 070905 635.50 635.50 633.00 633.00 -2.00 792 3,556 -316
May08 070905 630.00 630.00 627.00 627.00 -2.50 606 6,542 +137
Jun08 070905 626.25 626.25 622.75 622.75 -2.75 3,302 31,571 +1,023
Total Volume and Open Interest 103,030 341,943 +216
US Dollar Index(NYBOT)
Sep07 070905 80.980 81.010 80.500 80.570 -0.170 2,958 19,976 +139
Dec07 070905 80.730 80.770 80.280 80.370 -0.130 134 3,601 +22
Mar08 070905 80.250 80.250 80.250 80.250 -0.220 0 652 +0
Total Volume and Open Interest 935 24,081 +0
Australian Dollar(CME)
Sep07 070905 82.41 82.86 81.80 82.24 -0.09 2,578 99,421 +2,682
Dec07 070905 82.50 82.55 81.51 81.97 -0.09 725 3,661 +1,454
Mar08 070905 81.62 81.77 81.19 81.62 -0.09 0 152 +0
Total Volume and Open Interest 48,953 99,392 +0
British Pound(CME)
Sep07 070905 201.40 202.27 200.39 202.03 +0.62 2,438 120,607 -1,838
Dec07 070905 201.01 201.82 200.02 201.60 +0.62 859 5,280 +1,450
Mar08 070905 199.81 200.95 199.34 200.95 +0.62 0 30 -1
Total Volume and Open Interest 77,456 126,329 +0
Canadian Dollar(CME)
Sep07 070905 95.35 95.39 94.65 94.93 -0.47 1,552 122,184 -952
Dec07 070905 95.53 95.60 94.82 95.06 -0.48 532 12,245 +4,854
Mar08 070905 95.17 95.41 95.02 95.17 -0.50 24 867 +6
Jun08 070905 95.25 95.37 95.06 95.22 -0.51 0 339 +0
Total Volume and Open Interest 41,742 132,016 +0
Japanese Yen(CME)
Sep07 070905 86.17 87.12 86.01 87.02 +0.80 1,720 228,690 +210
Dec07 070905 87.25 88.16 87.07 88.08 +0.81 808 24,311 +2,531
Mar08 070905 88.94 88.94 88.37 88.94 +0.81 0 410 +0
Total Volume and Open Interest 140,409 267,093 +0
Swiss Franc(CME)
Sep07 070905 82.59 83.28 82.47 83.14 +0.49 4,438 125,833 +4,922
Dec07 070905 83.29 83.88 83.10 83.75 +0.49 411 5,296 +767
Mar08 070905 84.19 84.24 83.57 84.19 +0.49 0 18 +0
Total Volume and Open Interest 79,334 125,467 +0
EuroFX(CME)
Sep07 070905 136.14 136.80 135.76 136.60 +0.41 5,626 213,184 -4,982
Dec07 070905 136.55 137.15 136.14 136.96 +0.40 986 8,193 +2,322
Mar08 070905 136.25 137.30 136.25 137.10 +0.37 37 151 +26
Total Volume and Open Interest 193,957 224,292 +0
Mexican Peso(CME)
Sep07 070905 905.0 906.2 900.8 901.8 -5.2 1,307 77,860 -1,042
Oct07 070905 900.5 900.5 900.5 900.5 -5.2 0 68 +0
Total Volume and Open Interest 17,073 109,620 +0
30-Year T-Bonds(CBOT)
Sep07 070905 111~20 112~19 111~13 112~16 +0~27 71,659 170,894 -40,870
Dec07 070905 111~13 112~11 111~05 112~07 +0~26 299,617 782,701 +37,464
Mar08 070905 111~26 112~09 111~26 112~05 +0~25 9 1,026 +2
Total Volume and Open Interest 487,645 958,128 +0
10-Year T-Notes(CBOT)
Sep07 070905 109~160 110~100 109~145 110~075 +0~225 250,521 531,267 -140,795
Dec07 070905 108~315 109~250 108~300 109~230 +0~215 1,022,647 1,777,092 +105,360
Total Volume and Open Interest 1,233,586 2,346,114 +0
5-Year T-Notes(CBOT)
Sep07 070905 106~250 107~120 106~250 107~100 +0~155 101,635 0 +0
Dec07 070905 106~240 107~095 106~220 107~075 +0~155 466,733 0 +0
Mar08 070905 107~075 107~075 107~075 107~075 +0~155      
Total Volume and Open Interest 957,943 1,581,173 +1,581,173
2 Year T-Notes(CBOT)
Sep07 070905 103~017 103~047 103~008 103~042 +0~032 30,446 147,481 -43,024
Dec07 070905 103~013 103~051 103~013 103~046 +0~032 29,568 798,478 +41,828
Total Volume and Open Interest 447,657 947,155 +0
Eurodollars(CME)
Sep07 070905 94.395 94.460 94.370 94.442 +0.045 40,160 1,595,152 +43,406
Dec07 070905 95.010 95.115 94.965 95.095 +0.070 21,349 1,550,856 +23,670
Mar08 070905 95.350 95.510 95.325 95.490 +0.135 19,956 1,599,293 +12,121
Jun08 070905 95.440 95.600 95.415 95.585 +0.140 17,480 1,376,076 -6,352
Sep08 070905 95.430 95.595 95.415 95.580 +0.135 12,446 1,189,730 +17,312
Dec08 070905 95.405 95.555 95.385 95.540 +0.130 17,700 1,097,498 +1,460
Mar09 070905 95.355 95.495 95.335 95.480 +0.120 8,452 654,576 -983
Jun09 070905 95.295 95.430 95.280 95.415 +0.115 7,124 508,614 +442
Sep09 070905 95.245 95.375 95.230 95.355 +0.105 10,155 328,524 +4,665
Dec09 070905 95.185 95.310 95.180 95.290 +0.100 6,802 245,003 +6,070
Mar10 070905 95.175 95.270 95.140 95.250 +0.100 7,230 160,374 +456
Jun10 070905 95.125 95.215 95.110 95.195 +0.095 2,985 134,972 -47
Sep10 070905 95.075 95.160 95.055 95.140 +0.090 2,622 101,662 -391
Dec10 070905 95.015 95.100 95.010 95.075 +0.090 3,150 109,182 -599
Mar11 070905 94.975 95.055 94.965 95.030 +0.090 3,305 97,396 +386
Jun11 070905 94.915 95.000 94.910 94.970 +0.085 3,673 90,607 -36
Sep11 070905 94.860 94.935 94.860 94.920 +0.085 4,063 79,180 +554
Dec11 070905 94.810 94.890 94.805 94.860 +0.085 3,432 55,803 -82
Total Volume and Open Interest 200,428 11,207,907 +112,096
3-Mth Euro-Yen(CME)
Sep07 070905 99.17 99.17 99.17 99.17 -0.01 878 24,228 -535
Dec07 070905 99.15 99.15 99.15 99.15 -0.01 1,231 12,511 +611
Mar08 070905 99.12 99.12 99.12 99.12 unch 1 5,591 -30
Jun08 070905 99.08 99.08 99.08 99.08 unch 252 4,264 -163
Sep08 070905 99.02 99.02 99.02 99.02 -0.01 200 3,285 +180
Dec08 070905 98.97 98.97 98.95 98.95 -0.01 0 1,509 +0
Mar09 070905 98.88 98.88 98.88 98.88 -0.01 0 157 -100
Jun09 070905 98.81 98.81 98.81 98.81 unch 0 100 +0
Sep09 070905 98.72 98.72 98.72 98.72 -0.01      
Dec09 070905 98.64 98.64 98.64 98.64 -0.01      
Total Volume and Open Interest 2,562 51,645 -47
3-Mth Euro-Yen(SGX)
Sep07 070905 99.17 99.17 99.15 99.15 -0.02 584 80,206 -1,087
Dec07 070905 99.15 99.15 99.14 99.14 -0.02 1,445 57,036 +478
Mar08 070905 99.11 99.12 99.10 99.11 -0.01 650 42,204 +289
Jun08 070905 99.07 99.08 99.07 99.07 -0.01 705 23,637 +672
Sep08 070905 99.01 99.03 99.01 99.01 -0.01 0 12,337 -1,308
Dec08 070905 98.96 98.96 98.94 98.94 -0.01 65 8,835 -72
Mar09 070905 98.88 98.88 98.87 98.88 -0.01 0 4,590 -12
Jun09 070905 98.80 98.80 98.80 98.80 -0.01 0 1,168 +0
Total Volume and Open Interest 3,449 231,698 -1,705
Japanese Gov't Bonds(SGX)
Sep07 070904 135.10 135.46 135.08 135.40 +0.28 4,178 41,913 -55
Dec07 070905 134.88 135.33 134.67 135.22 +0.21 13,900 1,612 +892
Mar08 070905 135.22 135.22 135.22 135.22 +0.21      
Total Volume and Open Interest 29,154 41,501 -1,132
Euro-Bund(EUREX)
Sep07 070905 113.57 114.08 113.42 113.98 +0.55 590,978 1,169,538 -137,616
Dec07 070905 113.18 113.74 113.05 113.63 +0.59 338,535 362,437 +147,449
Mar08 070905 113.24 113.97 113.24 113.89 +0.66 86 95 +83
Total Volume and Open Interest 929,599 1,532,070 +9,916
Euro-Bobl(EUREX)
Sep07 070905 107.95 108.20 107.77 108.15 +0.31 516,364 899,825 -124,084
Dec07 070905 107.80 108.10 107.65 108.04 +0.36 298,805 273,893 +139,087
Mar08 070905 107.86 107.86 107.86 107.86 +0.31      
Total Volume and Open Interest 815,169 1,173,718 +15,003
3-Mth Euribor(EUREX)
Sep07 070905 95.300 95.325 95.280 95.315 +0.015 778 29,254 +250
Dec07 070905 95.450 95.480 95.410 95.480 +0.010 770 13,765 +128
Mar08 070905 95.620 95.680 95.565 95.660 +0.050 442 9,700 +6
Total Volume and Open Interest 2,240 64,151 +420
Long Gilt(LIFFE)
Sep07 070905 107~00 107~03 106~13 106~31 +0~10 17,307 78,984 -12,826
Dec07 070905 106~30 107~06 106~13 107~01 +0~10 89,060 291,789 +15,094
Total Volume and Open Interest 44,467 361,599 -6,906
3-Mth Short Sterling(LIFFE)
Sep07 070905 93.33 93.35 93.20 93.27 -0.04 89,584 517,519 -9,954
Dec07 070905 93.63 93.64 93.53 93.59 unch 115,210 541,855 +20,905
Mar08 070905 93.82 93.87 93.74 93.85 +0.04 107,139 455,599 +8,124
Jun08 070905 93.98 94.05 93.88 94.03 +0.06 69,744 395,686 -7,097
Sep08 070905 94.05 94.15 93.98 94.13 +0.07 62,775 317,965 +11,034
Dec08 070905 94.06 94.19 94.02 94.18 +0.08 48,522 242,870 +4,191
Total Volume and Open Interest 266,546 2,844,319 +25,778
3-Mth Euribor(LIFFE)
Sep07 070905 95.280 95.330 95.270 95.310 +0.020 82,634 903,193 +15,691
Dec07 070905 95.455 95.515 95.405 95.480 +0.020 90,530 806,054 +4,926
Mar08 070905 95.605 95.685 95.545 95.655 +0.055 56,671 530,287 -4,312
Total Volume and Open Interest 380,532 4,031,912 +26,927
3-Mth Aus T-Bills(SFE)
Sep07 070905 93.07 93.08 92.98 93.02 -0.05 21,677 489,895 -624
Dec07 070905 93.07 93.07 92.97 93.02 -0.05 37,198 361,155 +4,203
Mar08 070905 93.03 93.05 92.93 92.99 -0.04 40,134 180,330 +7,433
Jun08 070905 93.04 93.05 92.93 93.00 -0.03 22,156 116,038 +6,546
Sep08 070905 93.06 93.07 92.95 93.02 -0.03 4,876 59,058 +351
Dec08 070905 93.07 93.08 92.98 93.04 -0.03 4,721 41,359 -80
Mar09 070905 93.09 93.09 93.00 93.05 -0.03 2,926 33,471 +1,533
Jun09 070905 93.01 93.05 93.01 93.05 -0.03 3,027 21,547 +1,508
Sep09 070905 93.04 93.06 93.04 93.06 -0.01 176 2,373 -85
Dec09 070905 93.04 93.08 93.04 93.08 -0.02 0 637 +0
Total Volume and Open Interest 142,370 1,306,046 +20,785
10-Year Aus T-Bonds(SFE)
Sep07 070905 94.01 94.03 93.97 94.03 -0.01 57,914 560,066 -7,842
Dec07 070905 94.06 94.06 94.00 94.04 -0.01 1,251 1,421 +1,336
Total Volume and Open Interest 66,988 561,487 -19,073
3-Year Aus T-Bonds(SFE)
Sep07 070905 93.73 93.75 93.65 93.71 -0.02 110,694 772,586 +3,822
Dec07 070905 93.79 93.79 93.69 93.74 -0.03 1,588 2,428 +1,720
Total Volume and Open Interest 126,445 775,014 +3,239
Gold(CMX)
Oct07 070905 684.6 685.6 681.0 684.3 -0.9 1,971 30,554 -601
Dec07 070905 691.0 692.3 687.3 690.7 -0.8 46,155 198,422 +11,999
Feb08 070905 696.0 697.0 694.0 696.7 -0.8 163 16,183 +427
Apr08 070905 702.7 702.7 701.0 702.4 -0.9 560 17,364 -9
Jun08 070905 707.5 709.1 706.2 707.9 -1.0 5 15,198 +54
Aug08 070905 712.8 713.2 712.7 713.2 -1.1 2 8,303 +103
Oct08 070905 718.4 718.4 718.4 718.4 -1.2 320 1,595 +6
Dec08 070905 722.4 723.6 722.4 723.6 -1.3 51 16,400 +696
Feb09 070905 729.0 729.0 729.0 729.0 -1.5 100 11,614 +200
Apr09 070905 734.3 734.3 734.3 734.3 -1.6 50 1,725 +0
Jun09 070905 739.7 739.7 739.7 739.7 -1.7 225 11,304 +275
Total Volume and Open Interest 0 326,255 +0
Silver(CMX)
Sep07 070905 1220.0 1222.5 1211.5 1219.0 -9.1 12,492 525 -376
Dec07 070905 1243.0 1246.0 1226.5 1235.5 -9.3 20,618 74,635 +437
Mar08 070905 1261.5 1261.5 1244.0 1251.6 -9.3 366 7,863 +175
May08 070905 1269.0 1269.5 1260.0 1261.7 -9.5 23 5,140 +4
Jul08 070905 1272.0 1272.0 1271.5 1271.5 -9.5 24 4,940 +0
Sep08 070905 1289.0 1289.0 1280.8 1280.8 -10.0 6 979 +3
Dec08 070905 1295.5 1295.5 1293.0 1293.9 -10.3 41 5,485 +48
Total Volume and Open Interest 0 107,421 +1
Platinum(NYM)
Oct07 070905 1276.5 1282.1 1271.0 1273.0 -0.7 1,316 9,326 +80
Jan08 070905 1291.5 1292.0 1282.6 1282.6 -1.1 480 1,553 +349
Apr08 070905 1294.0 1294.0 1294.0 1294.0 -1.1 0 2 +0
Total Volume and Open Interest 2,056 10,452 +0
Palladium(NYME)
Sep07 070905 335.00 336.00 331.00 332.60 -2.80 20 450 -42
Dec07 070905 338.50 338.90 334.75 336.85 -2.80 487 13,303 +273
Mar08 070905 341.05 341.60 341.05 341.60 -2.80 2 781 +0
Total Volume and Open Interest 933 16,280 +0
Copper(CMX)
Sep07 070905 331.10 334.70 325.00 327.90 -4.35 3,242 3,844 -966
Dec07 070905 331.30 334.85 323.25 326.30 -4.30 6,715 50,055 +456
Mar08 070905 330.00 331.50 322.70 323.95 -4.15 31 6,271 +129
May08 070905 320.00 320.95 320.00 320.95 -3.90 57 1,001 +0
Jul08 070905 316.80 317.50 315.50 317.50 -3.65 21 515 +0
Total Volume and Open Interest 0 69,537 +0
Aluminum(CMX)
Sep07 070905 107.00 107.00 107.00 107.00 -1.00 0 10 -10
Oct07 070905 107.75 107.75 107.75 107.75 -1.00 0 40 +0
Nov07 070905 108.50 108.50 108.50 108.50 -1.00 0 40 +0
Dec07 070905 109.25 109.25 109.25 109.25 -1.00 0 154 +0
Jan08 070905 109.25 109.25 109.25 109.25 -1.00      
Feb08 070905 109.25 109.25 109.25 109.25 -1.00      
Total Volume and Open Interest 0 244 -10
DJIA Index(CBOT)
Sep07 070905 13447 13447 13266 13343 -113 3,174 37,419 -2
Dec07 070905 13540 13540 13370 13441 -114 272 668 +27
Mar08 070905 13527 13527 13527 13527 -113 3 4 +3
Jun08 070905 13621 13621 13621 13621 -113      
Total Volume and Open Interest 3,312 38,063 +0
S & P 500(CME)
Sep07 070905 1489.10 1489.50 1468.50 1476.60 -13.00 41,750 515,527 -9,379
Dec07 070905 1493.50 1495.00 1482.00 1489.70 -13.20 9,014 139,860 +6,086
Mar08 070905 1500.90 1504.40 1493.40 1500.90 -13.50 100 7,540 +7
Jun08 070905 1511.90 1515.40 1504.40 1511.90 -13.50 0 203 +0
Total Volume and Open Interest 57,685 669,638 +0
S & P 500 E-Mini(Globex)
Sep07 070905 1488.75 1489.50 1468.25 1476.50 -13.00 1,605,753 1,914,390 -44,710
Dec07 070905 1502.00 1502.25 1481.50 1489.75 -13.25 38,000 172,044 +24,003
Total Volume and Open Interest 1,736,261 2,107,142 +0
NASDAQ 100(CME)
Sep07 070905 2023.00 2024.80 1991.00 2003.30 -21.50 5,191 71,089 +992
Dec07 070905 2043.00 2043.00 2015.00 2027.80 -21.50 177 211 +84
Mar08 070905 2050.50 2052.00 2050.50 2050.50 -21.50 0 10 +0
Total Volume and Open Interest 4,148 70,224 -42
NASDAQ 100 E-Mini(Globex)
Sep07 070905 2024.80 2025.50 1991.30 2003.30 -21.50 358,709 433,023 +31,256
Dec07 070905 2048.30 2049.50 2016.50 2027.80 -21.50 1,366 5,409 +1,043
Total Volume and Open Interest 289,915 406,133 +0
S & P Midcap 400(CME)
Sep07 070905 868.50 870.00 863.00 869.50 -3.90 147 6,796 +30
Dec07 070905 879.00 879.00 876.15 878.25 -3.90      
Mar08 070905 888.00 888.00 885.90 888.00 -3.90      
Total Volume and Open Interest 882 6,766 +0
Russell 2000(CME)
Sep07 070905 798.50 799.80 788.50 794.70 -6.50 1,016 58,152 -134
Dec07 070905 797.00 801.00 796.00 800.60 -6.55 300 261 +216
Mar08 070905 806.50 806.50 804.85 806.50 -6.55 0 22 +0
Total Volume and Open Interest 630 58,363 +0
Russell 2000 E-Mini(Globex)
Sep07 070905 801.00 801.00 788.10 794.70 -6.50 177,275 598,723 +3,194
Dec07 070905 805.00 806.30 794.10 800.60 -6.60 3,599 3,948 +2,048
Mar08 070905 806.50 806.50 806.50 806.50 -6.60      
Total Volume and Open Interest 175,591 597,429 +0
Value Line(KCBT)
Sep07 070905 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070905 16525 16560 16140 16220 -170 62,472 255,560 -3,071
Dec07 070905 16490 16530 16120 16120 -260 496 5,786 +542
Total Volume and Open Interest 62,968 261,389 -2,529
Nikkei 225(SGX)
Sep07 070905 16525 16560 16140 16220 -170 62,472 255,560 -3,071
Dec07 070905 16490 16530 16120 16120 -260 496 5,786 +542
Mar08 070905 16140 16140 16140 16140 -265 0 2 +0
Total Volume and Open Interest 62,968 261,389 -2,529
CAC 40(EURONEXT)
Sep07 070905 5664.5 5676.5 5555.5 5558.5 -125.0 105,436 556,350 -5,939
Oct07 070905 5675.0 5683.5 5573.5 5576.5 -125.0 356 1,102 +277
Nov07 070905 5694.5 5694.5 5585.5 5585.5 -131.0 29 147 +29
Total Volume and Open Interest 41,607 541,139 -25,698
Hang Seng Index(HKFE)
Sep07 070905 24258 24313 23760 24050 +250 47,114 121,847 -481
Oct07 070905 24285 24382 23858 24116 +244 278 318 +98
Total Volume and Open Interest 47,466 123,356 -379
DAX(EUREX)
Sep07 070905 7697.5 7734.5 7593.5 7612.0 -119.0 156,565 280,373 +5,832
Dec07 070905 7788.0 7820.5 7683.0 7699.0 -121.0 1,786 22,506 +881
Mar08 070905 7786.0 7908.5 7770.0 7786.0 -121.0 233 2,162 +155
Total Volume and Open Interest 49,089 298,618 +445
FT-SE 100(EURONEXT)
Sep07 070905 6375.00 6403.00 6273.00 6284.50 -103.00 96,910 515,036 -1,529
Dec07 070905 6430.50 6464.00 6345.00 6352.50 -103.50 2,193 14,974 +1,282
Mar08 070905 6376.50 6376.50 6376.50 6376.50 -103.00 1,021 1,458 +670
Total Volume and Open Interest 42,586 531,482 +426
SPI 200(SFE)
Sep07 070905 6273.0 6390.0 6233.0 6251.0 -16.0 20,543 415,762 -82,976
Dec07 070905 6395.0 6395.0 6296.0 6296.0 -15.0 214 5,345 +94
Mar08 070905 6305.0 6305.0 6305.0 6305.0 -14.0 3 1,129 +0
Total Volume and Open Interest 21,330 423,833 -82,882
GSCI(CME)
Sep07 070905 503.80 504.80 501.90 504.50 +2.50 527 20,888 -74
Oct07 070905 506.20 506.70 505.00 506.70 +1.00 70 125 +50
Nov07 070905 507.80 508.20 506.50 507.80 +0.10      
Total Volume and Open Interest 1,355 21,037 +0
Reuters CRB Index(NYBOT)
Nov07 070905 416.50 419.00 415.75 416.50 -2.25 120 859 -21
Jan08 070905 418.00 421.30 418.00 418.50 -2.25 8 414 -3
Feb08 070905 420.75 420.75 418.50 418.50 -2.25 0 223 +0
Total Volume and Open Interest      
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