Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue September 11, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070911 903.00 906.00 900.00 905.00 +1.50 174 2,017 -374
Nov07 070911 916.00 921.00 913.50 920.50 +2.50 12,179 286,022 -1,811
Jan08 070911 932.00 936.00 930.00 935.75 +2.50 2,535 51,891 -200
Mar08 070911 942.00 947.50 941.50 947.50 +1.75 1,988 31,546 +1,146
May08 070911 949.00 953.00 948.00 953.00 +1.00 1,331 27,855 +325
Jul08 070911 958.00 962.00 955.00 961.50 +1.25 2,140 37,129 +187
Aug08 070911 952.00 952.00 952.00 952.00 unch 2 627 +9
Total Volume and Open Interest 21,900 501,949 +3,641
Soybean Meal(CBOT)
Sep07 070911 249.50 250.50 248.70 250.00 -0.40 1,420 2,752 -432
Oct07 070911 251.00 252.60 250.80 251.80 unch 3,959 26,747 -1,693
Dec07 070911 256.00 257.90 255.90 257.20 -0.20 8,381 96,155 +639
Jan08 070911 259.20 259.90 258.30 259.50 +0.50 403 15,732 +716
Mar08 070911 262.00 263.00 261.50 263.00 +0.50 2,037 18,061 +577
May08 070911 263.00 264.00 262.50 264.00 +0.50 1,573 19,755 +230
Jul08 070911 265.50 266.00 265.00 266.00 +0.20 1,590 15,702 +7
Aug08 070911 265.00 265.00 263.00 263.30 -0.20 69 3,110 +63
Total Volume and Open Interest 19,755 211,392 +1,427
Soybean Oil(CBOT)
Sep07 070911 37.78 37.88 37.65 37.88 +0.20 1,088 1,847 -578
Oct07 070911 37.95 38.05 37.76 38.02 +0.12 3,002 30,929 -293
Dec07 070911 38.40 38.52 38.22 38.45 +0.13 7,794 157,461 +977
Jan08 070911 38.70 38.77 38.61 38.76 +0.10 516 23,373 +216
Mar08 070911 38.90 39.03 38.90 39.03 +0.08 1,571 16,413 +694
May08 070911 39.17 39.25 39.07 39.22 +0.07 1,718 12,537 +548
Jul08 070911 39.40 39.50 39.35 39.43 +0.08 965 14,310 -76
Aug08 070911 39.35 39.45 39.27 39.40 +0.05 134 963 +24
Total Volume and Open Interest 17,848 273,174 +3,226
Canola(WCE)
Corn(CBOT)
Sep07 070911 327.00 328.00 322.50 324.50 -5.25 4,759 7,121 -1,551
Dec07 070911 343.25 345.00 338.50 341.25 -4.75 12,312 619,773 -2,284
Mar08 070911 349.50 361.75 349.50 357.75 -5.25 3,158 138,712 +1,066
May08 070911 371.25 371.25 365.50 368.00 -5.00 234 36,557 +441
Jul08 070911 379.00 380.25 375.00 376.75 -4.75 476 89,071 +284
Sep08 070911 387.00 387.00 382.50 384.25 -5.75 931 12,471 +360
Total Volume and Open Interest 23,184 1,080,490 -6,827
Wheat(CBOT)
Sep07 070911 848.00 871.00 846.00 871.00 +22.00 332 948 -494
Dec07 070911 862.00 891.00 858.00 890.50 +29.50 9,413 245,783 -1,070
Mar08 070911 860.00 891.50 858.50 891.50 +30.00 2,168 38,722 +1,859
May08 070911 760.00 786.00 760.00 786.00 +22.00 527 6,440 +99
Jul08 070911 590.00 599.00 588.00 598.00 +6.00 1,026 56,170 -1,027
Total Volume and Open Interest 13,843 373,978 -1,400
Wheat(KCBT)
Sep07 070911 833.50 860.00 833.50 860.00 +30.00 427 701 -309
Dec07 070911 833.00 859.00 829.00 859.00 +30.00 10,747 119,501 -89
Mar08 070911 824.00 853.25 823.00 853.25 +30.00 2,287 15,644 +932
May08 070911 763.00 796.00 760.00 780.00 +14.00 244 438 +220
Jul08 070911 593.00 601.00 591.00 601.00 +9.25 1,421 14,610 +176
Total Volume and Open Interest 15,227 153,501 +1,070
Wheat(MGE)
Sep07 070911 801.00 829.00 801.00 829.00 +28.00 137 127 -42
Dec07 070911 800.00 828.00 797.00 827.00 +23.00 5,204 48,594 +5
Mar08 070911 800.50 830.00 800.50 829.50 +27.00 2,107 9,025 +279
May08 070911 795.00 810.00 791.00 810.00 +22.00 110 722 -48
Jul08 070911 680.00 701.00 680.00 701.00 +16.00 63 562 +22
Total Volume and Open Interest 7,842 62,396 +691
Oats(CBOT)
Sep07 070911 256.00 256.00 256.00 256.00 unch 3 2 -1
Dec07 070911 269.50 270.50 266.00 270.25 +2.50 370 12,349 +193
Mar08 070911 278.50 279.00 277.50 279.00 +1.00 68 1,661 -24
May08 070911 280.00 280.00 280.00 280.00 +2.00 0 158 +0
Total Volume and Open Interest 441 14,196 +181
Rough Rice(CBOT)
Sep07 070911 11.02 11.12 11.02 11.05 -0.03 16 28 +15
Nov07 070911 11.32 11.40 11.28 11.33 -0.01 281 11,488 +454
Jan08 070911 11.64 11.69 11.58 11.63 -0.01 15 1,542 +35
Mar08 070911 11.92 11.92 11.88 11.88 +0.01 21 1,097 +146
Total Volume and Open Interest 333 14,512 +691
Live Cattle(CME)
Oct07 070911 95.550 96.000 95.550 95.700 unch 23,446 95,629 -9,268
Dec07 070911 99.450 99.885 99.400 99.600 -0.150 19,964 72,351 +4,690
Feb08 070911 100.700 101.050 100.500 101.035 +0.135 5,102 34,205 +952
Apr08 070911 100.850 101.200 100.830 101.135 unch 1,872 17,891 +259
Jun08 070911 96.800 96.885 96.750 96.850 -0.080 425 7,223 +186
Aug08 070911 95.430 95.430 95.300 95.350 -0.150 144 1,712 +65
Total Volume and Open Interest 50,953 229,011 +229,011
Feeder Cattle(CME)
Sep07 070911 118.900 118.900 118.500 118.535 -0.350 478 4,639 -263
Oct07 070911 118.450 118.500 118.200 118.330 -0.120 1,889 13,519 +80
Nov07 070911 118.700 118.900 118.500 118.730 -0.220 952 7,334 +255
Jan08 070911 116.500 116.800 116.400 116.730 +0.050 186 3,892 +111
Mar08 070911 113.930 114.050 113.930 114.000 unch 62 816 +21
Apr08 070911 114.600 114.600 114.250 114.550 -0.050 22 333 +15
May08 070911 114.400 114.400 114.200 114.400 -0.100 18 682 +17
Total Volume and Open Interest 3,611 31,220 +31,220
Lean Hogs(CME)
Oct07 070911 66.000 66.550 65.750 65.850 -0.600 17,175 58,220 -6,651
Dec07 070911 67.950 68.430 67.600 68.100 -0.230 16,664 58,803 +1,394
Feb08 070911 71.300 71.535 70.850 71.330 -0.250 3,840 23,194 +1,313
Apr08 070911 71.650 72.100 71.500 72.035 +0.205 814 17,446 +7
May08 070911 74.400 75.400 74.300 75.400 +0.450 42 1,558 +29
Jun08 070911 77.330 77.700 77.100 77.700 +0.370 213 9,769 +107
Jul08 070911 75.200 75.900 75.200 75.900 -0.050 18 2,314 +17
Aug08 070911 72.950 73.100 72.700 73.100 +0.350 34 835 +18
Total Volume and Open Interest 38,811 172,229 +172,229
Pork Bellies(CME)
Feb08 070911 86.800 87.600 86.550 86.830 -0.270 209 845 +33
Mar08 070911 87.350 87.350 87.350 87.350 -0.300 0 33 +0
May08 070911 89.550 89.550 89.150 89.150 -0.400 0 30 +0
Jul08 070911 91.400 91.400 91.400 91.400 -0.400 2 3 -2
Aug08 070911 92.500 92.500 92.500 92.500 -0.500      
Total Volume and Open Interest 211 911 +911
Class III Milk(CME)
Sep07 070911 20.26 20.38 20.26 20.38 +0.15 68 4,875 +6
Oct07 070911 20.20 20.29 20.20 20.27 +0.72 504 4,392 -40
Nov07 070911 18.63 19.00 18.63 18.96 +0.59 206 3,737 +57
Dec07 070911 17.98 18.35 17.90 18.32 +0.63 148 3,794 -44
Jan08 070911 17.09 17.09 17.09 17.09 +0.24 88 2,023 +22
Total Volume and Open Interest 1,559 33,557 +33,557
Cocoa(NYBOT)
Sep07 070911 1876 1876 1876 1876 -40 28 64 -42
Dec07 070911 1844 1859 1842 1856 +4 5,521 65,064 +535
Mar08 070911 1863 1871 1863 1871 +2 815 28,886 -117
May08 070911 1883 1883 1883 1883 unch 203 6,887 +40
Jul08 070911 1899 1899 1899 1899 +2 94 3,638 +3
Sep08 070911 1915 1915 1915 1915 +3 32 3,955 +4
Dec08 070911 1940 1940 1940 1940 +3 179 12,011 +120
Total Volume and Open Interest 6,872 121,129 +663
Coffee "C"(NYBOT)
Sep07 070911 116.55 116.55 116.55 116.55 -0.50 25 136 -5
Dec07 070911 119.60 120.35 118.40 119.50 -0.55 13,605 103,351 +1,186
Mar08 070911 122.20 123.30 122.20 123.25 -0.55 3,217 23,221 +1,115
May08 070911 125.40 125.40 125.20 125.35 -0.55 451 7,526 +188
Jul08 070911 127.10 127.10 127.10 127.10 -0.55 257 3,284 -2
Sep08 070911 128.80 128.80 128.80 128.80 -0.45 1,106 8,367 -231
Total Volume and Open Interest 20,008 159,522 +2,289
Orange Juice(NYBOT)
Nov07 070911 119.50 120.40 118.20 119.75 +0.45 2,242 17,857 -321
Jan08 070911 120.00 120.95 119.05 119.90 +0.10 454 4,710 +270
Mar08 070911 120.00 120.90 119.80 120.90 +0.10 48 3,770 +48
May08 070911 121.90 121.90 121.90 121.90 +0.10 5 561 -5
Jul08 070911 122.90 122.90 122.90 122.90 +0.10 0 136 +0
Sep08 070911 123.90 123.90 123.90 123.90 +0.10 0 119 +0
Total Volume and Open Interest 2,749 28,016 +47
Sugar #11(NYBOT)
Oct07 070911 9.40 9.40 9.20 9.30 +0.01 76,178 254,266 -26,051
Mar08 070911 9.81 9.82 9.56 9.66 -0.03 74,120 220,641 +15,489
May08 070911 9.81 9.81 9.69 9.71 -0.01 5,244 51,045 +1,784
Jul08 070911 9.76 9.83 9.75 9.77 -0.02 1,370 41,299 +469
Oct08 070911 10.04 10.06 10.02 10.05 unch 2,180 41,648 -494
Total Volume and Open Interest 162,463 665,914 -3,060
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070911 21.64 21.64 21.64 21.64 -0.03 189 2,407 +29
Jan08 070911 21.18 21.18 21.18 21.18 +0.01 103 3,099 +78
Mar08 070911 21.18 21.18 21.18 21.18 +0.06 135 2,907 +7
May08 070911 21.30 21.30 21.30 21.30 +0.03 0 594 +0
Total Volume and Open Interest 427 9,711 +55
London Cocoa(LCE)
Sep07 070911 942 950 930 932 -10 10,239 10,019 -9,779
Dec07 070911 967 972 957 961 -6 5,263 73,181 +1,131
Mar08 070911 972 983 969 974 -2 929 40,891 +236
May08 070911 982 987 980 984 -2 70 17,297 +22
Jul08 070911 996 998 989 994 -2 272 14,976 +23
Sep08 070911 1004 1005 1002 1005 -1 7,821 17,613 +7,286
Dec08 070911 1010 1014 1010 1014 -1 124 5,055 +100
Total Volume and Open Interest 24,718 179,157 +179,157
London Coffee(LCE)
Sep07 070911 1845.00 1860.00 1835.00 1855.00 +20.00 190 730 -24
Nov07 070911 1900.00 1922.00 1866.00 1904.00 +14.00 13,363 81,337 +192
Jan08 070911 1791.00 1808.00 1770.00 1801.00 +13.00 4,761 33,436 +1,825
Mar08 070911 1788.00 1790.00 1771.00 1786.00 +18.00 737 11,958 +555
May08 070911 1792.00 1796.00 1779.00 1791.00 +21.00 13 3,685 +4
Jul08 070911 1786.00 1786.00 1786.00 1786.00 +12.00 10 1,189 +0
Total Volume and Open Interest 19,074 133,624 +133,624
London Sugar(LCE)
Oct07 070911 267.90 271.40 267.80 268.60 +0.10 9,753 15,285 -7,346
Dec07 070911 271.40 274.40 270.10 271.50 unch 8,665 29,876 +6,130
Mar08 070911 281.80 284.90 281.20 281.80 -0.40 815 16,801 -132
May08 070911 285.00 286.90 283.40 285.00 -0.20 493 7,920 +698
Aug08 070911 286.00 288.00 285.00 286.00 unch 90 5,492 +28
Total Volume and Open Interest 19,852 81,744 +81,744
Cotton(NYBOT)
Oct07 070911 59.20 59.30 58.40 59.15 +0.60 545 4,184 -91
Dec07 070911 61.60 61.70 60.80 61.64 +0.64 9,514 127,167 -397
Mar08 070911 64.65 64.95 64.05 64.92 +0.80 3,665 45,564 -103
May08 070911 65.90 66.10 65.60 66.10 +0.90 104 4,457 -27
Jul08 070911 66.30 67.20 66.30 67.15 +0.80 319 5,528 +118
Oct08 070911 70.45 70.45 68.65 68.65 +0.75 0 238 +0
Total Volume and Open Interest 14,870 205,167 -502
Lumber(CME)
Sep07 070911 244.0 244.0 241.0 241.3 -2.9 120 404 -59
Nov07 070911 244.8 246.3 244.0 245.7 +0.8 379 4,744 -13
Jan08 070911 262.1 264.2 261.7 263.4 -2.4 60 435 +18
Mar08 070911 279.5 283.4 278.9 283.3 +0.8 21 159 +11
Total Volume and Open Interest 581 5,788 +5,788
Crude Oil(NYM)
Oct07 070911 77.50 78.30 77.00 78.23 +0.74 296,680 266,423 -18,254
Nov07 070911 76.15 77.05 75.80 77.00 +0.74 146,736 248,806 +20,822
Dec07 070911 75.10 75.80 74.60 75.77 +0.69 54,243 204,792 +4,244
Jan08 070911 74.20 74.95 74.10 74.95 +0.70 13,982 71,856 +2,174
Feb08 070911 73.62 74.34 73.62 74.34 +0.72 6,117 39,036 -353
Mar08 070911 73.60 73.91 73.00 73.91 +0.74 4,501 40,052 -249
Apr08 070911 73.62 73.62 73.62 73.62 +0.76 1,933 40,117 +133
May08 070911 73.41 73.41 73.41 73.41 +0.78 2,132 46,502 +1,125
Jun08 070911 73.25 73.25 73.25 73.25 +0.78 3,177 53,540 +591
Jul08 070911 73.10 73.10 73.10 73.10 +0.77 269 18,457 +108
Aug08 070911 72.95 72.95 72.95 72.95 +0.76 77 13,861 -54
Sep08 070911 72.81 72.81 72.81 72.81 +0.75 221 45,792 +62
Oct08 070911 72.69 72.69 72.69 72.69 +0.75 131 20,243 -69
Nov08 070911 72.57 72.57 72.57 72.57 +0.75 168 17,076 +34
Dec08 070911 71.80 72.45 71.80 72.45 +0.75 7,946 162,062 +464
Jan09 070911 72.33 72.33 72.33 72.33 +0.75 198 21,089 -6
Total Volume and Open Interest 547,700 1,548,450 +19,873
Heating Oil(NYM)
Oct07 070911 217.20 218.60 215.60 218.27 +1.11 37,406 65,270 -3,187
Nov07 070911 218.30 219.52 217.90 219.52 +1.06 17,499 51,712 +4,215
Dec07 070911 218.95 219.97 218.80 219.97 +1.06 7,967 43,315 +1,540
Jan08 070911 220.12 220.12 220.12 220.12 +1.06 3,193 22,917 +113
Feb08 070911 216.50 218.22 216.50 218.22 +0.96 1,729 12,795 +94
Mar08 070911 215.47 215.47 215.47 215.47 +0.91 2,301 7,071 -76
Apr08 070911 210.97 210.97 210.97 210.97 +0.86 1,062 6,671 +286
May08 070911 206.62 206.62 206.62 206.62 +0.81 403 3,334 +174
Jun08 070911 203.82 203.82 203.82 203.82 +0.91 608 11,259 -15
Jul08 070911 203.17 203.17 203.17 203.17 +0.86 477 1,589 +260
Aug08 070911 204.02 204.02 204.02 204.02 +0.71 195 679 +125
Sep08 070911 205.62 205.62 205.62 205.62 +0.71 25 460 +0
Total Volume and Open Interest 73,087 230,725 +6,886
Gasoline(NYMEX)
Oct07 070911 198.90 199.85 194.00 198.11 +0.25 42,094 64,835 -1,066
Nov07 070911 197.06 197.50 192.52 196.06 +0.15 14,066 39,183 +37
Dec07 070911 195.55 196.17 191.96 195.21 +0.15 6,946 24,675 +117
Jan08 070911 196.30 197.25 193.69 196.41 +0.25 3,097 13,252 +33
Feb08 070911 196.35 198.60 195.39 198.21 +0.25 1,958 7,132 +653
Mar08 070911 198.67 200.06 198.27 200.06 +0.25 1,462 8,067 +324
Apr08 070911 210.51 211.91 209.58 211.91 +0.25 637 6,573 +100
May08 070911 212.09 213.06 212.09 213.06 +0.25 64 3,291 +13
Jun08 070911 212.34 213.49 212.34 213.31 +0.25 309 4,747 -12
Jul08 070911 210.50 211.96 210.50 211.96 +0.25 127 1,592 +61
Total Volume and Open Interest 71,182 179,152 +301
e-MiNY RBOB Gasoline(NYMEX)
Oct07 070911 196.00 198.11 196.00 198.11 +0.25 0 1 +0
Nov07 070911 194.20 196.06 194.20 196.06 +0.15      
Dec07 070911 195.21 195.21 195.21 195.21 +0.15 0 2 +0
Jan08 070911 196.41 196.41 196.41 196.41 +0.25      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct07 070911 5.885 5.960 5.820 5.950 +0.059 90,267 105,387 -5,502
Nov07 070911 6.670 6.780 6.630 6.780 +0.100 35,057 91,608 +6,468
Dec07 070911 7.410 7.470 7.410 7.470 +0.085 11,681 49,403 +1,361
Jan08 070911 7.785 7.835 7.730 7.835 +0.105 9,988 48,341 +352
Feb08 070911 7.820 7.840 7.820 7.840 +0.105 1,757 36,105 +162
Mar08 070911 7.650 7.750 7.650 7.730 +0.100 2,815 47,221 +441
Apr08 070911 7.300 7.370 7.300 7.350 +0.095 3,345 36,770 +334
May08 070911 7.335 7.335 7.335 7.335 +0.066 814 26,176 +44
Jun08 070911 7.447 7.447 7.447 7.447 +0.090 190 17,120 +43
Jul08 070911 7.537 7.537 7.537 7.537 +0.057 185 12,588 +31
Aug08 070911 7.607 7.607 7.607 7.607 -0.014 224 10,955 +80
Sep08 070911 7.645 7.645 7.645 7.645 +0.015 274 7,878 +96
Oct08 070911 7.745 7.745 7.745 7.745 -0.019 501 29,694 +99
Nov08 070911 8.195 8.195 8.195 8.195 +0.035 92 15,279 +38
Dec08 070911 8.633 8.633 8.633 8.633 -0.029 98 14,098 +25
Jan09 070911 8.911 8.911 8.911 8.911 -0.029 507 31,433 +274
Total Volume and Open Interest 161,676 784,879 +8,593
Brent Crude Oil(ICE)
Oct07 070911 75.95 76.49 75.00 76.38 +0.90 62,824 57,706 -9,790
Nov07 070911 75.30 75.89 74.50 75.77 +0.75 72,080 185,748 -3,051
Dec07 070911 75.00 75.52 74.19 75.45 +0.71 50,366 132,479 -3,838
Jan08 070911 74.46 75.16 73.87 75.13 +0.67 6,953 31,274 +27
Feb08 070911 74.17 74.79 73.80 74.79 +0.63 1,609 16,865 -505
Mar08 070911 73.86 74.48 73.48 74.48 +0.62 659 14,605 +15
Apr08 070911 73.43 74.20 73.33 74.20 +0.63 0 10,630 +78
May08 070911 73.97 73.97 73.97 73.97 +0.67 0 4,041 +106
Jun08 070911 72.97 73.78 72.71 73.78 +0.69 936 32,071 +154
Jul08 070911 73.63 73.63 73.63 73.63 +0.69 0 5,695 +22
Aug08 070911 73.49 73.49 73.49 73.49 +0.70 0 3,186 -25
Sep08 070911 72.75 73.36 72.75 73.36 +0.72 0 3,707 +0
Oct08 070911 73.23 73.23 73.23 73.23 +0.73 0 4,417 +25
Nov08 070911 73.12 73.12 73.12 73.12 +0.75 0 3,417 +0
Total Volume and Open Interest 198,690 649,308 +649,308
Gas Oil(ICE)
Sep07 070911 691.50 691.50 680.25 683.75 +6.50 24,804 20,970 -7,300
Oct07 070911 687.50 688.00 677.50 681.25 +7.75 53,811 100,324 -284
Nov07 070911 682.25 682.25 672.75 676.75 +8.00 26,479 51,894 +5,769
Dec07 070911 673.00 677.00 668.00 672.75 +8.50 11,398 47,965 +1,814
Jan08 070911 671.75 673.75 667.00 671.75 +8.75 5,000 41,275 -556
Feb08 070911 666.50 668.25 663.25 666.75 +8.75 1,465 15,500 -128
Mar08 070911 661.00 661.00 659.75 659.75 +8.25 670 9,998 +82
Apr08 070911 646.75 653.75 646.75 652.25 +8.25 268 4,712 +205
May08 070911 639.25 644.50 639.25 644.50 +8.00 0 7,489 +95
Jun08 070911 635.00 641.00 635.00 639.75 +7.75 0 30,506 +158
Total Volume and Open Interest 123,895 365,071 +365,071
US Dollar Index(NYBOT)
Sep07 070911 79.835 79.960 79.670 79.670 -0.140 9,201 12,590 -5,519
Dec07 070911 79.680 79.780 79.500 79.500 -0.140 12,807 14,713 +4,940
Mar08 070911 79.400 79.430 79.400 79.430 -0.090 2,205 2,648 +1,996
Total Volume and Open Interest 24,217 29,964 +3,909
Australian Dollar(CME)
Sep07 070911 82.75 83.38 82.75 83.38 +0.87 1,893 80,528 +15,499
Dec07 070911 82.42 83.11 82.42 83.11 +0.87 2,784 23,015 +21,968
Mar08 070911 82.76 82.76 82.76 82.76 +0.87 0 152 +147
Total Volume and Open Interest 4,677 103,987 +103,987
British Pound(CME)
Sep07 070911 203.25 203.25 202.96 203.15 +0.42 2,363 100,608 -509,590
Dec07 070911 202.71 202.82 202.37 202.67 +0.42 2,017 38,300 -53,361
Mar08 070911 202.01 202.01 202.01 202.01 +0.41 0 44 +41
Total Volume and Open Interest 4,380 138,975 +138,975
Canadian Dollar(CME)
Sep07 070911 95.52 96.00 95.52 95.95 +0.91 1,787 86,226 +80,166
Dec07 070911 95.66 96.10 95.66 96.04 +0.91 3,232 52,562 +51,281
Mar08 070911 96.19 96.19 96.19 96.19 +0.97 0 931 +840
Jun08 070911 96.34 96.34 96.34 96.34 +1.09 0 341 +339
Total Volume and Open Interest 5,021 140,394 +140,394
Japanese Yen(CME)
Sep07 070911 87.94 87.95 87.55 87.58 -0.57 4,209 216,125 -306,781
Dec07 070911 88.96 89.05 88.64 88.64 -0.57 3,343 53,569 +40,927
Mar08 070911 89.50 89.50 89.50 89.50 -0.57 1 511 +504
Total Volume and Open Interest 7,553 286,728 +286,728
Swiss Franc(CME)
Sep07 070911 84.35 84.37 84.13 84.14 -0.19 3,278 106,631 +46,996
Dec07 070911 84.97 85.02 84.73 84.75 -0.19 2,575 28,077 -33,372
Mar08 070911 85.19 85.19 85.19 85.19 -0.19 0 18 +18
Total Volume and Open Interest 5,853 134,735 +134,735
EuroFX(CME)
Sep07 070911 138.25 138.46 138.25 138.36 +0.27 3,036 181,410 -137,829
Dec07 070911 138.60 138.80 138.52 138.70 +0.28 3,860 44,771 -7,197
Mar08 070911 138.82 138.82 138.82 138.82 +0.28 0 174 +93
Total Volume and Open Interest 6,897 226,495 +226,495
Mexican Peso(CME)
Sep07 070911 900.2 902.5 900.2 902.5 +4.5 6,862 73,993 +21,868
Oct07 070911 901.5 901.5 901.5 901.5 +4.8 0 68 +68
Total Volume and Open Interest 10,425 122,539 +122,539
30-Year T-Bonds(CBOT)
Sep07 070911 114~23 114~23 113~27 114~00 -0~06 10,819 60,878 -6,342
Dec07 070911 113~30 114~05 113~21 113~25 -0~06 350,134 906,088 +21,657
Mar08 070911 113~27 114~11 113~18 113~24 -0~06 14 1,099 +5
Total Volume and Open Interest 360,967 968,209 +30,743
10-Year T-Notes(CBOT)
Sep07 070911 111~065 111~070 110~255 110~275 -0~120 39,891 210,568 -19,754
Dec07 070911 110~240 110~245 110~105 110~135 -0~115 1,164,149 2,133,708 +49,777
Total Volume and Open Interest 1,204,537 2,348,202 +52,071
5-Year T-Notes(CBOT)
Sep07 070911 107~260 107~260 107~230 107~230 -0~095 40,672 0 +0
Dec07 070911 107~225 107~250 107~175 107~180 -0~100 543,167 0 +0
Mar08 070911 107~180 107~180 107~180 107~180 -0~100      
Total Volume and Open Interest 583,839    
2 Year T-Notes(CBOT)
Sep07 070911 103~065 103~069 103~057 103~057 -0~021 2,411 52,192 -16,163
Dec07 070911 103~080 103~080 103~064 103~065 -0~025 4,674 817,982 -35,600
Total Volume and Open Interest 7,085 870,174 -55,535
Eurodollars(CME)
Sep07 070911 94.338 94.348 94.330 94.332 -0.045 25,558 1,559,757 -30,108
Dec07 070911 95.155 95.155 95.070 95.070 -0.145 23,175 1,592,777 +42,731
Mar08 070911 95.635 95.635 95.535 95.545 -0.140 23,290 1,692,100 +4,567
Jun08 070911 95.735 95.735 95.665 95.670 -0.115 10,837 1,432,942 +11,049
Sep08 070911 95.750 95.760 95.700 95.700 -0.095 17,048 1,250,234 +6,733
Dec08 070911 95.725 95.725 95.685 95.685 -0.075 22,938 1,119,457 -23,572
Mar09 070911 95.675 95.690 95.635 95.635 -0.070 17,861 707,266 +8,676
Jun09 070911 95.610 95.625 95.565 95.565 -0.075 17,849 513,608 +6,436
Sep09 070911 95.555 95.570 95.505 95.505 -0.080 8,098 393,834 +16,984
Dec09 070911 95.485 95.515 95.445 95.445 -0.080 9,346 267,685 +4,511
Mar10 070911 95.450 95.470 95.410 95.410 -0.075 8,173 172,563 +2,064
Jun10 070911 95.415 95.415 95.360 95.360 -0.075 5,889 141,300 -387
Sep10 070911 95.365 95.375 95.310 95.310 -0.075 5,116 101,031 +1,406
Dec10 070911 95.305 95.305 95.250 95.250 -0.075 4,403 110,383 +1,417
Mar11 070911 95.250 95.280 95.210 95.210 -0.070 4,831 105,243 +4,023
Jun11 070911 95.195 95.205 95.155 95.155 -0.070 4,070 92,178 +152
Sep11 070911 95.150 95.170 95.110 95.110 -0.070 1,435 79,713 +27
Dec11 070911 95.090 95.090 95.050 95.050 -0.070 1,432 57,967 +135
Total Volume and Open Interest 221,018 11,695,915 +11,695,915
3-Mth Euro-Yen(CME)
Sep07 070911 99.16 99.16 99.16 99.16 unch 632 21,800 -1,848
Dec07 070911 99.17 99.18 99.17 99.18 -0.01 144 12,067 -31
Mar08 070911 99.17 99.17 99.17 99.17 unch 37 5,574 -318
Jun08 070911 99.14 99.14 99.14 99.14 -0.01 0 3,810 +0
Sep08 070911 99.08 99.08 99.08 99.08 -0.02 2 3,410 +0
Dec08 070911 99.01 99.01 99.01 99.01 -0.02 0 1,509 +0
Mar09 070911 98.94 98.94 98.94 98.94 -0.02 0 157 +0
Jun09 070911 98.87 98.87 98.87 98.87 -0.02 0 100 +0
Sep09 070911 98.80 98.80 98.80 98.80 unch      
Dec09 070911 98.72 98.72 98.72 98.72 unch      
Total Volume and Open Interest 815 48,427 +48,427
3-Mth Euro-Yen(SGX)
Dec07 070911 99.19 99.19 99.18 99.18 +0.00 699 57,020 +132
Mar08 070911 99.17 99.18 99.17 99.17 +0.00 3,079 41,998 -358
Jun08 070911 99.15 99.16 99.14 99.14 +0.00 209 18,941 -98
Sep08 070911 99.11 99.11 99.08 99.10 +0.01 54 19,068 +1
Dec08 070911 99.04 99.04 99.03 99.03 unch 0 8,922 +0
Mar09 070911 98.94 98.96 98.94 98.96 unch 0 4,506 -200
Jun09 070911 98.89 98.89 98.89 98.89 unch 0 1,168 +0
Sep09 070911 98.80 98.80 98.80 98.80 unch 0 200 +0
Total Volume and Open Interest 4,707 234,315 +234,315
Japanese Gov't Bonds(SGX)
Dec07 070910 136.09 136.28 136.04 136.04 +0.82 25,227 15,167 +13,555
Mar08 070911 136.08 136.08 136.08 136.08 +0.04      
Jun08 070911 136.08 136.08 136.08 136.08 +0.04      
Total Volume and Open Interest 3,303 44,773 +2,306
Euro-Bund(EUREX)
Dec07 070911 114.69 114.79 114.52 114.71 +0.25 1,071,469 1,298,417 +509,373
Mar08 070911 115.04 115.10 114.93 115.07 +0.32 157 325 +223
Jun08 070911 115.07 115.07 115.07 115.07 +0.32      
Total Volume and Open Interest 1,188,971 1,298,742  
Euro-Bobl(EUREX)
Dec07 070911 108.70 108.74 108.58 108.68 +0.08 566,017 944,149 +336,202
Mar08 070911 108.50 108.50 108.50 108.50 +0.09      
Jun08 070911 42.96 42.96 42.96 42.96 +0.09      
Total Volume and Open Interest 639,379 944,149  
3-Mth Euribor(EUREX)
Sep07 070911 95.305 95.310 95.285 95.295 -0.045 1,456 28,080 -1,453
Dec07 070911 95.505 95.505 95.480 95.495 -0.050 934 14,182 +281
Mar08 070911 95.775 95.780 95.775 95.780 -0.020 317 9,820 +28
Total Volume and Open Interest 2,898 63,324 -1,287
Long Gilt(LIFFE)
Sep07 070911 107~28 108~00 107~23 107~32 -0~02 1,652 55,009 -785
Dec07 070911 107~30 108~04 107~22 108~00 -0~02 73,642 318,038 +7,315
Total Volume and Open Interest 75,294 373,047 +373,047
3-Mth Short Sterling(LIFFE)
Sep07 070911 93.13 93.13 93.13 93.13 -0.01 59,170 536,963 +13,747
Dec07 070911 93.60 93.60 93.60 93.60 -0.03 100,496 565,244 +15,040
Mar08 070911 94.02 94.02 94.02 94.02 -0.03 100,032 492,494 +9,525
Jun08 070911 94.29 94.29 94.29 94.29 -0.02 94,849 462,158 +9,977
Sep08 070911 94.42 94.42 94.42 94.42 unch 67,840 307,682 -1,246
Dec08 070911 94.46 94.46 94.46 94.46 +0.01 48,506 265,230 +5,911
Total Volume and Open Interest 508,121 3,035,733 +3,035,733
3-Mth Euribor(LIFFE)
Sep07 070911 95.305 95.310 95.275 95.295 -0.020 183,230 946,863 +6,835
Dec07 070911 95.540 95.550 95.465 95.495 -0.035 265,001 825,734 +16,901
Mar08 070911 95.805 95.810 95.745 95.780 -0.040 242,568 615,422 +22,750
Total Volume and Open Interest 1,228,171 4,234,962 +63,758
3-Mth Aus T-Bills(SFE)
Sep07 070911 92.96 92.96 92.92 92.94 -0.05 27,066 451,236 -28,785
Dec07 070911 93.00 93.01 92.97 93.00 -0.02 38,976 373,131 +8,978
Mar08 070911 93.02 93.04 93.00 93.02 -0.01 25,761 192,480 +10,204
Jun08 070911 93.08 93.10 93.05 93.06 -0.02 4,548 111,163 +1,393
Sep08 070911 93.13 93.13 93.11 93.11 -0.02 2,448 60,422 +681
Dec08 070911 93.16 93.17 93.14 93.15 -0.02 2,930 43,473 +2,039
Mar09 070911 93.18 93.18 93.17 93.17 -0.01 1,466 33,782 +281
Jun09 070911 93.19 93.19 93.17 93.18 -0.01 3,421 21,146 +2,874
Sep09 070911 93.19 93.19 93.18 93.18 -0.01 129 2,521 +126
Dec09 070911 93.21 93.21 93.21 93.21 unch 1 638 +0
Total Volume and Open Interest 106,749 1,290,178 +1,290,178
10-Year Aus T-Bonds(SFE)
Sep07 070911 94.19 94.19 94.13 94.14 -0.04 72,959 507,837 +14,276
Dec07 070911 94.21 94.21 94.16 94.16 -0.05 13,867 19,227 +11,056
Total Volume and Open Interest 86,826 527,064 +527,064
3-Year Aus T-Bonds(SFE)
Sep07 070911 93.86 93.86 93.81 93.82 -0.02 153,447 871,061 +70,728
Dec07 070911 93.91 93.91 93.86 93.87 -0.02 14,217 43,137 +13,453
Total Volume and Open Interest 167,664 914,198 +914,198
Gold(CMX)
Oct07 070911 707.5 716.0 705.0 714.4 +8.8 1,419 27,476 -196
Dec07 070911 714.3 723.5 711.9 721.1 +8.9 67,168 224,042 -993
Feb08 070911 721.0 729.5 721.0 727.2 +9.0 1,583 18,396 +72
Apr08 070911 733.0 733.0 733.0 733.0 +9.2 77 16,880 +2
Jun08 070911 738.6 738.6 738.6 738.6 +9.4 240 15,166 -53
Aug08 070911 744.0 744.0 744.0 744.0 +9.6 90 9,021 +68
Oct08 070911 749.2 749.2 749.2 749.2 +9.7 10 1,588 +0
Dec08 070911 753.0 754.4 753.0 754.4 +9.8 1,289 16,081 +248
Feb09 070911 759.8 759.8 759.8 759.8 +9.9 26 11,639 +0
Apr09 070911 765.0 765.0 765.0 765.0 +10.0 25 1,725 +0
Jun09 070911 770.5 770.5 770.5 770.5 +10.1 225 11,253 +0
Total Volume and Open Interest 72,947 364,361 +9,902
Silver(CMX)
Sep07 070911 1266.7 1266.7 1266.7 1266.7 +13.5 47 329 -116
Dec07 070911 1276.0 1295.0 1274.0 1283.5 +13.5 18,337 73,720 -523
Mar08 070911 1300.1 1300.1 1300.1 1300.1 +13.8 613 7,666 -49
May08 070911 1310.4 1310.4 1310.4 1310.4 +14.0 25 5,136 +3
Jul08 070911 1320.6 1320.6 1320.6 1320.6 +14.2 6 4,944 -1
Sep08 070911 1329.7 1329.7 1329.7 1329.7 +14.2 217 1,003 +0
Dec08 070911 1343.0 1343.0 1343.0 1343.0 +14.3 31 5,585 -1
Total Volume and Open Interest 19,615 107,144 -10
Platinum(NYM)
Oct07 070911 1297.0 1307.5 1294.0 1302.6 +8.6 757 8,943 -18
Jan08 070911 1318.0 1318.0 1312.3 1312.3 +8.8 102 2,249 +85
Apr08 070911 1323.7 1323.7 1323.7 1323.7 +8.8 0 2 +0
Total Volume and Open Interest 859 11,194 +675
Palladium(NYME)
Sep07 070911 334.65 334.65 334.65 334.65 +2.65 1 31 -235
Dec07 070911 337.00 339.75 337.00 338.90 +2.65 293 13,434 +96
Mar08 070911 343.65 343.65 343.65 343.65 +0.15 1 822 +0
Total Volume and Open Interest 297 16,378 -386
Copper(CMX)
Sep07 070911 323.60 338.90 323.60 338.90 +12.50 365 2,257 -248
Dec07 070911 333.25 339.25 332.85 338.75 +13.15 7,383 49,646 -37
Mar08 070911 333.00 336.55 333.00 336.55 +13.00 499 6,734 +184
May08 070911 333.70 333.70 333.70 333.70 +12.75 43 980 +3
Jul08 070911 330.20 330.20 330.20 330.20 +12.40 56 555 +15
Total Volume and Open Interest 8,673 67,969 -287
Aluminum(CMX)
Sep07 070911 106.50 106.50 106.50 106.50 +1.00 5 5 -5
Oct07 070911 107.25 107.25 107.25 107.25 +1.00 0 40 +0
Nov07 070911 108.00 108.00 108.00 108.00 +1.00 0 40 +0
Dec07 070911 108.75 108.75 108.75 108.75 +1.00 0 154 +0
Jan08 070911 108.75 108.75 108.75 108.75 +1.00      
Feb08 070911 108.75 108.75 108.75 108.75 +1.00      
Total Volume and Open Interest 5 239 -5
DJIA Index(CBOT)
Sep07 070911 13205 13339 13185 13321 +163 5,237 36,874 -937
Dec07 070911 13310 13430 13295 13422 +168 2,190 2,264 +1,227
Mar08 070911 13505 13505 13505 13505 +163 0 4 +0
Jun08 070911 13599 13599 13599 13599 +163      
Total Volume and Open Interest 7,427 39,142 +513
S & P 500(CME)
Sep07 070911 1459.80 1474.30 1459.00 1472.80 +17.50 55,719 490,097 -6,266
Dec07 070911 1472.50 1487.00 1471.50 1485.80 +17.90 24,630 198,647 +22,431
Mar08 070911 1496.70 1496.70 1496.70 1496.70 +18.50 0 7,719 +0
Jun08 070911 1507.70 1507.70 1507.70 1507.70 +18.50 0 327 +0
Total Volume and Open Interest 80,349 699,963 +699,963
S & P 500 E-Mini(Globex)
Sep07 070911 1454.75 1474.50 1453.25 1472.75 +17.50 2,089,521 2,040,812 +13,252
Dec07 070911 1467.50 1487.50 1465.75 1485.75 +17.75 104,421 248,889 +21,460
Total Volume and Open Interest 2,193,942 2,289,702 +2,289,702
NASDAQ 100(CME)
Sep07 070911 1975.00 1995.00 1972.00 1993.50 +25.20 3,659 71,149 +118
Dec07 070911 1999.50 2017.50 1999.50 2017.00 +25.20 436 644 +278
Mar08 070911 2043.50 2043.50 2043.50 2043.50 +29.00 0 10 +0
Total Volume and Open Interest 4,095 71,823 +71,823
NASDAQ 100 E-Mini(Globex)
Sep07 070911 1968.50 1995.00 1966.50 1993.50 +25.20 408,332 464,105 +6,075
Dec07 070911 1992.30 2017.00 1992.30 2017.00 +25.20 6,486 13,549 +2,291
Total Volume and Open Interest 414,818 477,654 +477,654
S & P Midcap 400(CME)
Sep07 070911 853.00 859.00 852.25 859.00 +10.10 24 6,880 -2
Dec07 070911 862.00 867.90 862.00 867.00 +10.10 0 21 -2
Mar08 070911 877.10 877.10 877.10 877.10 +10.10      
Total Volume and Open Interest 24 6,901 +6,901
Russell 2000(CME)
Sep07 070911 775.00 783.75 774.75 783.40 +13.10 2,105 59,812 +1,221
Dec07 070911 779.50 789.50 779.50 788.85 +13.25 128 832 +328
Mar08 070911 794.90 794.90 794.90 794.90 +13.10 0 22 +0
Total Volume and Open Interest 2,233 60,676 +60,676
Russell 2000 E-Mini(Globex)
Sep07 070911 769.90 784.00 769.00 783.40 +13.10 286,430 632,192 +13,506
Dec07 070911 774.90 789.40 774.90 788.90 +13.30 20,000 23,828 +12,721
Mar08 070911 794.90 794.90 794.90 794.90 +13.10      
Total Volume and Open Interest 306,430 656,020 +656,020
Value Line(KCBT)
Sep07 070911 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070911 15705 15950 15610 15825 +50 118,449 263,647 -1,422
Dec07 070911 15670 15915 15585 15805 +85 13,858 20,027 +11,620
Total Volume and Open Interest 132,307 283,717 +10,198
Nikkei 225(SGX)
Sep07 070911 15705 15950 15610 15825 +50 118,449 263,647 -1,422
Dec07 070911 15670 15915 15585 15805 +85 13,858 20,027 +11,620
Mar08 070911 15855 15855 15855 15855 +115 0 2 +0
Total Volume and Open Interest 132,307 283,717 +10,198
CAC 40(EURONEXT)
Sep07 070911 5454.0 5500.5 5430.0 5487.0 +98.5 142,606 634,339 +12,114
Oct07 070911 5468.5 5516.5 5457.0 5504.5 +98.0 165 1,568 +152
Nov07 070911 5492.0 5512.0 5492.0 5512.0 +97.5 1 482 -4
Total Volume and Open Interest 143,153 641,615 +641,615
Hang Seng Index(HKFE)
Sep07 070911 24076 24162 23717 23890 -116 48,467 125,035 +329
Oct07 070911 24078 24244 23821 23984 -116 434 1,789 +220
Total Volume and Open Interest 49,126 128,412 +667
DAX(EUREX)
Sep07 070911 7460.0 7506.0 7424.0 7468.0 +81.5 211,203 278,899 +6,046
Dec07 070911 7546.5 7595.0 7510.0 7554.0 +83.0 2,357 23,300 +234
Mar08 070911 7620.0 7661.0 7620.0 7637.0 +83.5 123 2,591 +77
Total Volume and Open Interest 213,683 304,790 +6,642
FT-SE 100(EURONEXT)
Sep07 070911 6203.00 6290.50 6184.50 6285.50 +144.50 116,406 514,468 -1,015
Dec07 070911 6260.00 6357.00 6253.00 6354.50 +146.00 458 30,301 +313
Mar08 070911 6377.00 6377.00 6377.00 6377.00 +148.50 20 3,664 +10
Total Volume and Open Interest 116,884 548,444 +548,444
SPI 200(SFE)
Sep07 070911 6213.0 6268.0 6206.0 6250.0 +24.0 21,322 427,250 +8,411
Dec07 070911 6258.0 6315.0 6255.0 6297.0 +24.0 874 6,046 +664
Mar08 070911 6306.0 6306.0 6306.0 6306.0 +24.0 2 1,133 +1
Total Volume and Open Interest 22,227 436,033 +436,033
GSCI(CME)
Sep07 070911 514.70 518.80 513.50 518.60 +4.00 3,507 15,115 -2,862
Oct07 070911 515.00 520.80 514.50 520.35 +3.95 3,428 6,227 +3,241
Nov07 070911 521.00 521.00 521.00 521.00 +4.00      
Total Volume and Open Interest 6,935 21,342 +21,342
Reuters CRB Index(NYBOT)
Nov07 070911 423.00 426.50 422.75 426.50 +2.00 11 740 -2
Jan08 070911 423.50 427.50 423.50 427.50 +2.00 6 413 +0
Feb08 070911 422.65 426.50 422.65 426.50 +2.00 7 224 +1
Total Volume and Open Interest 26 1,402 +0
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