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 October 08, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071008 937.00 939.25 922.75 925.50 -15.00 67,882 254,425 -7,583
Jan08 071008 956.50 957.00 941.00 942.00 -18.00 20,287 115,138 +2,428
Mar08 071008 966.00 969.00 953.75 955.75 -15.50 9,792 48,092 -10
May08 071008 970.00 973.25 959.00 961.75 -14.25 2,861 35,688 -605
Jul08 071008 978.75 981.00 966.25 969.75 -12.25 4,869 43,584 +419
Aug08 071008 954.00 963.00 954.00 963.00 -11.00 20 1,313 +0
Sep08 071008 950.00 950.00 935.00 935.00 -20.00 219 805 +103
Total Volume and Open Interest 111,784 577,467 -4,889
Soybean Meal(CBOT)
Oct07 071008 258.70 258.70 254.00 254.70 -4.70 7,678 3,965 -953
Dec07 071008 264.80 264.80 259.90 260.50 -4.90 27,685 103,358 -34
Jan08 071008 266.60 266.60 262.70 263.20 -4.60 2,922 18,743 -313
Mar08 071008 271.70 271.70 266.50 267.30 -4.50 3,160 25,287 +763
May08 071008 269.50 270.50 266.50 267.40 -4.10 1,640 22,777 +11
Jul08 071008 271.20 272.30 268.00 268.80 -4.40 2,821 20,900 -164
Aug08 071008 269.00 269.00 265.50 265.50 -3.80 496 4,500 -347
Sep08 071008 262.50 263.00 260.00 260.50 -3.50 476 4,190 -68
Total Volume and Open Interest 48,000 215,071 -974
Soybean Oil(CBOT)
Oct07 071008 38.18 38.55 37.94 37.98 -0.52 4,877 4,351 -715
Dec07 071008 39.00 39.17 38.42 38.48 -0.55 35,423 150,769 -1,530
Jan08 071008 39.39 39.40 38.92 39.01 -0.59 8,090 33,043 +3,076
Mar08 071008 39.61 39.78 39.36 39.44 -0.50 3,819 29,439 +1,498
May08 071008 39.92 39.95 39.64 39.77 -0.45 992 13,738 -270
Jul08 071008 40.24 40.29 39.97 40.05 -0.51 2,405 14,419 -222
Aug08 071008 40.30 40.30 40.00 40.05 -0.48 92 1,654 +65
Sep08 071008 40.23 40.23 40.05 40.05 -0.45 106 919 +95
Total Volume and Open Interest 58,665 266,742 +1,806
Canola(WCE)
Nov07 071005 431.0 431.2 421.5 424.8 -6.4 8,546 67,820 +0
Jan08 071005 440.5 440.5 433.0 436.9 -5.6 1,887 29,727 +0
Mar08 071005 449.0 449.3 442.0 444.8 -6.3 104 4,023 +0
May08 071005 451.7 455.6 451.5 452.7 -5.1 10 2,255 +0
Jul08 071005 458.0 459.8 455.9 457.3 -4.7 185 5,100 +0
Total Volume and Open Interest 11,782 117,569 +0
Corn(CBOT)
Dec07 071008 342.25 342.50 335.00 339.75 -2.50 82,576 594,558 -5,042
Mar08 071008 358.25 359.00 352.00 356.25 -2.75 17,972 171,364 +767
May08 071008 369.00 369.00 362.50 367.00 -2.50 3,760 46,927 +721
Jul08 071008 378.00 378.00 371.75 375.50 -2.75 5,372 101,231 +98
Sep08 071008 384.75 384.75 378.75 382.50 -2.25 830 15,947 +343
Dec08 071008 393.50 393.50 386.50 391.00 -2.50 7,824 163,561 +466
Total Volume and Open Interest 119,504 1,138,039 -2,692
Wheat(CBOT)
Dec07 071008 886.50 889.00 860.00 860.00 -30.00 58,737 229,921 -3,390
Mar08 071008 899.50 899.50 872.00 872.00 -30.00 13,895 63,933 +1,867
May08 071008 832.00 832.00 802.50 802.50 -30.00 872 10,212 +192
Jul08 071008 684.00 686.00 656.50 657.25 -29.25 6,342 63,548 +1,367
Sep08 071008 690.75 690.75 662.00 662.00 -29.50 884 5,302 +551
Total Volume and Open Interest 82,572 401,298 +917
Wheat(KCBT)
Dec07 071008 894.50 894.50 864.50 864.50 -30.00 21,606 89,897 -3,948
Mar08 071008 895.75 895.75 865.75 865.75 -30.00 9,024 23,175 +1,660
May08 071008 804.00 822.00 803.00 803.00 -30.00 53 1,158 +11
Jul08 071008 689.50 692.00 663.50 668.75 -23.75 4,050 18,828 +359
Sep08 071008 689.25 689.25 665.00 668.00 -21.00 319 2,141 +117
Total Volume and Open Interest 35,330 138,566 -1,831
Wheat(MGE)
Dec07 071008 891.00 891.00 860.75 860.75 -30.00 7,588 40,521 -1,169
Mar08 071008 890.00 890.00 860.00 860.00 -30.00 4,889 20,755 +1,065
May08 071008 850.00 850.00 835.00 835.00 -30.00 349 1,893 +78
Jul08 071008 760.00 760.00 740.00 740.75 -29.25 477 1,412 +270
Sep08 071008 690.00 695.00 665.00 665.00 -25.00 167 2,530 +64
Total Volume and Open Interest 13,638 69,808 +372
Oats(CBOT)
Dec07 071008 273.00 273.00 267.75 270.50 -2.50 466 11,414 -59
Mar08 071008 283.50 283.50 280.00 282.00 -3.00 65 2,264 +43
May08 071008 290.00 291.00 289.00 290.00 -1.50 2 138 +0
Jul08 071008 298.00 298.00 298.00 298.00 unch 0 63 +0
Total Volume and Open Interest 535 13,891 -16
Rough Rice(CBOT)
Nov07 071008 11.50 11.80 11.50 11.73 +0.18 892 10,435 -83
Jan08 071008 11.83 12.10 11.83 12.05 +0.18 409 3,630 +18
Mar08 071008 12.24 12.45 12.08 12.35 +0.27 22 1,356 +15
May08 071008 12.29 12.50 12.29 12.50 +0.30 0 264 +0
Total Volume and Open Interest 1,941 16,907 +362
Live Cattle(CME)
Oct07 071008 93.875 94.050 93.300 93.725 +0.050 6,399 23,433 +23,433
Dec07 071008 96.125 96.700 95.975 96.250 +0.125 13,153 121,501 +121,501
Feb08 071008 98.150 98.500 98.000 98.275 +0.075 6,154 48,575 +48,575
Apr08 071008 98.200 98.450 98.100 98.425 +0.200 2,592 25,142 +25,142
Jun08 071008 94.500 95.000 94.500 94.875 +0.400 363 10,930 +10,930
Aug08 071008 93.950 94.200 93.950 94.100 +0.175 427 4,450 +4,450
Total Volume and Open Interest 29,719 236,860 -1,294
Feeder Cattle(CME)
Oct07 071008 114.050 114.100 113.700 113.850 -0.100 1,143 4,888 +4,888
Nov07 071008 113.500 114.000 113.200 113.900 +0.400 1,812 11,555 +11,555
Jan08 071008 112.750 113.550 111.850 113.525 +0.700 1,111 6,435 +6,435
Mar08 071008 111.700 112.350 111.500 112.350 +0.575 112 1,513 +1,513
Apr08 071008 112.750 113.300 112.700 113.275 +0.225 54 580 +580
May08 071008 112.900 113.700 112.800 113.700 +0.600 160 1,167 +1,167
Aug08 071008 113.000 113.600 112.900 113.600 +0.450 36 233 +233
Total Volume and Open Interest 4,428 26,373 -157
Lean Hogs(CME)
Oct07 071008 58.100 58.350 57.475 57.675 -0.550 4,443 12,338 +12,338
Dec07 071008 60.300 60.525 59.175 59.475 -0.825 14,803 96,900 +96,900
Feb08 071008 66.500 66.825 65.800 66.175 -0.775 5,460 33,466 +33,466
Apr08 071008 69.950 70.100 69.100 69.500 -0.700 2,013 18,245 +18,245
May08 071008 73.900 74.500 73.700 74.475 -0.475 54 1,764 +1,764
Jun08 071008 77.000 77.200 76.250 76.700 -0.600 317 11,972 +11,972
Jul08 071008 75.000 75.800 74.900 75.800 -0.150 169 2,845 +2,845
Aug08 071008 72.200 72.275 72.000 72.000 -0.600 104 1,493 +1,493
Total Volume and Open Interest 27,401 180,211 +743
Pork Bellies(CME)
Feb08 071008 87.250 88.200 86.900 87.000 -0.425 92 1,042 +1,042
Mar08 071008 88.000 88.100 86.850 86.850 unch 0 87 +87
May08 071008 89.150 89.150 89.150 89.150 unch 2 76 +76
Jul08 071008 88.900 88.900 88.900 88.900 unch 0 82 +82
Aug08 071008 88.850 88.850 88.850 88.850 unch 0 34 +34
Total Volume and Open Interest 94 1,321 +3
Class III Milk(CME)
Oct07 071008 18.33 18.33 18.10 18.12 -0.18 190 4,090 +4,090
Nov07 071008 17.13 17.13 16.80 16.82 -0.38 366 4,073 +4,073
Dec07 071008 16.65 16.68 16.30 16.40 -0.32 237 3,645 +3,645
Jan08 071008 16.10 16.30 15.90 15.90 -0.35 110 2,081 +2,081
Feb08 071008 15.75 15.80 15.51 15.51 -0.29 37 2,149 +2,149
Total Volume and Open Interest 1,244 30,886 +70
Cocoa(ICE)
Dec07 071005 1875 1882 1850 1858 -17 12,231 64,217 +0
Mar08 071005 1882 1883 1850 1860 -17 3,845 34,298 +0
May08 071005 1878 1880 1860 1867 -15 622 12,009 +0
Jul08 071005 1883 1883 1875 1876 -14 147 4,241 +0
Sep08 071005 1887 1888 1885 1888 -15 252 4,026 +0
Dec08 071005 1913 1913 1910 1913 -14 77 12,854 +0
Mar09 071005 1934 1934 1934 1934 -21 55 828 +0
Total Volume and Open Interest 24,401 132,475 +0
Coffee "C"(ICE)
Dec07 071005 135.20 137.85 134.20 137.00 +1.80 10,769 106,550 +0
Mar08 071005 138.30 141.35 137.90 140.65 +1.85 2,644 31,576 +0
May08 071005 140.00 143.00 139.90 142.15 +1.40 1,038 9,428 +0
Jul08 071005 142.45 144.00 142.00 143.70 +1.25 563 5,338 +0
Sep08 071005 143.80 145.20 143.35 145.10 +1.25 861 8,652 +0
Dec08 071005 145.40 147.50 144.95 146.80 +1.35 170 5,982 +0
Total Volume and Open Interest 29,449 173,217 +0
Orange Juice(ICE)
Nov07 071005 138.90 139.90 136.00 137.15 unch 2,672 12,496 +0
Jan08 071005 139.00 139.00 136.00 136.60 -0.65 1,137 10,004 +0
Mar08 071005 137.00 137.30 136.15 137.00 -0.45 884 4,280 +0
May08 071005 137.80 137.80 137.10 137.10 -0.35 73 546 +0
Jul08 071005 137.10 137.10 137.10 137.10 -0.35 5 136 +0
Sep08 071005 137.20 137.20 137.20 137.20 -0.25 0 119 +0
Total Volume and Open Interest 7,511 28,466 +0
Sugar #11(ICE)
Mar08 071005 9.84 9.92 9.76 9.79 unch 45,363 386,938 +0
May08 071005 9.92 9.95 9.82 9.85 +0.01 10,578 63,204 +0
Jul08 071005 9.84 9.88 9.78 9.79 unch 3,573 57,906 +0
Oct08 071005 10.15 10.17 10.09 10.09 +0.01 2,239 49,858 +0
Mar09 071005 10.45 10.46 10.40 10.40 +0.03 1,681 32,756 +0
Total Volume and Open Interest 105,122 631,727 +0
Sugar #14(ICE)
Nov07 071004 21.20 21.20 21.20 21.20 +0.05 18 363 -18
Jan08 071004 20.65 20.65 20.65 20.65 -0.10 36 3,863 +30
Mar08 071004 20.52 20.52 20.52 20.52 -0.03 30 3,129 +10
May08 071004 20.60 20.60 20.60 20.60 -0.05 6 1,456 +5
Jul08 071004 20.73 20.73 20.73 20.73 -0.20 0 385 +0
Total Volume and Open Interest 140 9,644 +77
London Cocoa(LCE)
Dec07 071004 959 970 949 959 +8 8,306 71,796 +861
Mar08 071008 955 958 946 947 -15 4,292 43,928 +43,928
May08 071008 966 966 956 957 -13 686 18,979 +18,979
Jul08 071008 975 975 965 965 -13 387 17,043 +17,043
Sep08 071008 985 985 975 977 -12 80 19,574 +19,574
Dec08 071008 995 995 986 987 -13 9 8,199 +8,199
Mar09 071008 1000 1000 1000 1000 -10 0 117 +117
Total Volume and Open Interest 12,489 180,941 +1,993
London Coffee(LCE)
Nov07 071008 1926.00 1970.00 1925.00 1954.00 +40.00 3,257 75,343 +75,343
Jan08 071008 1817.00 1841.00 1814.00 1831.00 +24.00 3,443 59,902 +59,902
Mar08 071008 1805.00 1815.00 1792.00 1797.00 +10.00 579 14,669 +14,669
May08 071008 1823.00 1823.00 1803.00 1804.00 +7.00 169 4,764 +4,764
Jul08 071008 1826.00 1826.00 1809.00 1809.00 +4.00 131 1,324 +1,324
Sep08 071008 1826.00 1827.00 1818.00 1818.00 +7.00 145 998 +998
Total Volume and Open Interest 7,918 157,276 -433
London Sugar(LCE)
Dec07 071008 274.20 275.00 270.00 274.90 -0.10 4,508 41,113 +41,113
Mar08 071008 281.10 282.20 278.00 282.20 -0.10 1,125 24,028 +24,028
May08 071008 284.10 284.90 281.50 284.90 -0.30 161 7,726 +7,726
Aug08 071008 285.10 287.70 282.90 286.40 -0.50 126 5,995 +5,995
Oct08 071008 290.10 292.20 290.00 292.20 -0.90 11 4,544 +4,544
Total Volume and Open Interest 6,403 86,518 +1,267
Cotton(ICE)
Oct07 071005 61.25 61.25 60.22 60.22 -0.27 25 27 +0
Dec07 071005 63.49 63.50 62.70 63.22 -0.27 18,702 142,819 +0
Mar08 071005 66.80 67.00 66.30 66.86 -0.15 5,239 56,747 +0
May08 071005 68.11 68.11 67.55 67.99 -0.12 211 6,230 +0
Jul08 071005 68.86 69.20 68.80 69.20 -0.01 544 7,403 +0
Oct08 071005 70.25 70.25 70.25 70.25 unch 0 266 +0
Total Volume and Open Interest 28,810 233,231 +0
Lumber(CME)
Nov07 071008 252.0 252.1 240.0 246.5 -2.5 418 4,943 +4,943
Jan08 071008 273.8 273.8 268.2 268.6 +0.3 251 4,159 +4,159
Mar08 071008 293.2 293.3 286.6 291.5 +2.8 78 458 +458
May08 071008 293.5 293.5 286.6 293.5 +4.4 37 74 +74
Total Volume and Open Interest 784 9,638 -41
Crude Oil(NYM)
Nov07 071008 81.11 81.11 78.35 79.02 -2.20 252,123 307,759 -4,312
Dec07 071008 80.33 80.37 77.83 78.40 -2.22 123,200 257,920 +5,163
Jan08 071008 79.95 79.95 77.23 77.83 -2.11 39,229 94,855 -1,241
Feb08 071008 79.35 79.35 76.77 77.32 -2.00 18,417 47,476 +1,796
Mar08 071008 78.27 78.27 76.48 76.92 -1.90 8,502 44,586 -1,382
Apr08 071008 77.00 77.00 76.43 76.57 -1.85 3,474 46,576 -318
May08 071008 76.37 76.37 75.88 76.26 -1.82 1,264 44,959 +51
Jun08 071008 76.71 76.71 75.51 75.97 -1.79 2,275 54,268 +37
Jul08 071008 75.70 75.70 75.70 75.70 -1.76 290 16,850 +134
Aug08 071008 75.35 75.46 75.35 75.46 -1.73 454 11,729 +208
Sep08 071008 75.25 75.25 75.25 75.25 -1.70 313 36,834 +132
Oct08 071008 75.05 75.05 75.05 75.05 -1.67 833 22,700 +174
Nov08 071008 75.00 75.00 74.86 74.86 -1.63 143 15,015 -98
Dec08 071008 75.75 75.95 74.16 74.67 -1.60 11,013 156,347 +844
Jan09 071008 74.49 74.49 74.49 74.49 -1.57 1,840 25,087 +1,701
Feb09 071008 74.31 74.31 74.31 74.31 -1.54 0 15,562 +0
Total Volume and Open Interest 474,285 1,435,047 +2,642
Heating Oil(NYM)
Nov07 071008 221.80 221.96 214.65 215.96 -6.39 38,157 83,518 -422
Dec07 071008 223.78 223.78 216.50 217.81 -6.24 14,747 58,567 +2,494
Jan08 071008 224.80 224.80 218.25 219.66 -5.89 6,811 29,567 -204
Feb08 071008 224.21 224.21 218.02 219.46 -5.49 2,162 15,080 -68
Mar08 071008 220.01 220.01 216.00 217.36 -5.29 1,737 7,719 -138
Apr08 071008 215.25 215.25 212.90 213.51 -5.24 728 7,029 +3
May08 071008 212.12 212.12 209.81 209.81 -5.19 474 3,145 +31
Jun08 071008 209.60 209.60 207.65 207.91 -5.09 2,515 12,983 +821
Jul08 071008 209.19 209.19 207.02 207.51 -4.99 27 2,083 +15
Aug08 071008 210.00 211.50 207.00 207.91 -4.89 48 687 +11
Sep08 071008 211.28 211.33 208.94 209.21 -4.84 31 966 -26
Oct08 071008 212.00 212.00 210.91 210.91 -4.79 55 566 -10
Total Volume and Open Interest 67,762 226,553 +2,645
Gasoline(NYMEX)
Nov07 071008 204.38 204.52 198.00 200.02 -4.91 40,049 87,126 -192
Dec07 071008 205.17 205.17 198.92 200.77 -4.71 16,687 33,689 +2,164
Jan08 071008 206.40 206.40 200.73 202.62 -4.51 6,465 19,253 -194
Feb08 071008 207.55 207.55 202.57 204.22 -4.46 1,880 10,265 +171
Mar08 071008 209.00 209.00 205.19 205.82 -4.46 2,775 11,288 +331
Apr08 071008 218.83 219.07 218.55 219.07 -4.46 1,270 11,516 +547
May08 071008 219.47 219.47 219.47 219.47 -4.36 541 4,967 +21
Jun08 071008 221.01 221.01 217.28 218.97 -4.31 931 5,798 +36
Jul08 071008 217.52 217.52 217.52 217.52 -4.26 87 2,118 +45
Aug08 071008 216.04 216.04 215.12 215.12 -4.21 53 759 +0
Total Volume and Open Interest 71,219 194,201 +3,186
e-MiNY RBOB Gasoline(NYMEX)
Nov07 071008 200.02 200.02 200.02 200.02 -4.91 2 1 -2
Dec07 071008 200.77 200.77 200.77 200.77 -4.71 0 2 +0
Jan08 071008 202.62 202.62 202.62 202.62 -4.51      
Feb08 071008 204.22 204.22 204.22 204.22 -4.46      
Total Volume and Open Interest 2 3 -2
Natural Gas(NYM)
Nov07 071008 7.027 7.186 6.826 6.846 -0.227 43,951 123,108 -1,334
Dec07 071008 7.750 7.896 7.635 7.661 -0.183 14,982 60,910 +1,040
Jan08 071008 8.115 8.244 8.021 8.044 -0.175 10,857 60,695 +1,053
Feb08 071008 8.190 8.259 8.056 8.072 -0.175 5,003 33,562 +613
Mar08 071008 8.028 8.090 7.890 7.904 -0.175 7,272 42,840 -1,137
Apr08 071008 7.603 7.690 7.516 7.529 -0.155 2,827 38,310 +526
May08 071008 7.638 7.711 7.548 7.554 -0.153 3,016 29,302 +432
Jun08 071008 7.700 7.785 7.629 7.629 -0.146 421 18,047 -5
Jul08 071008 7.770 7.845 7.714 7.714 -0.138 195 12,898 +25
Aug08 071008 7.810 7.935 7.784 7.784 -0.133 272 11,519 +48
Sep08 071008 7.941 7.941 7.792 7.801 -0.133 247 9,709 +35
Oct08 071008 7.933 7.958 7.874 7.874 -0.133 1,328 34,411 -455
Nov08 071008 8.366 8.366 8.259 8.259 -0.133 66 20,170 +30
Dec08 071008 8.789 8.789 8.634 8.634 -0.133 63 14,114 +17
Jan09 071008 8.990 9.035 8.894 8.894 -0.128 665 33,009 +29
Feb09 071008 8.930 8.930 8.894 8.894 -0.128 60 4,609 +30
Total Volume and Open Interest 93,422 753,873 +1,235
Brent Crude Oil(ICE)
Nov07 071008 78.42 78.65 76.15 76.58 -2.32 80,012 84,259 +84,259
Dec07 071008 78.20 78.42 75.95 76.35 -2.32 75,627 188,061 +188,061
Jan08 071008 78.23 78.27 75.96 76.35 -2.26 32,773 86,004 +86,004
Feb08 071008 78.04 78.09 75.86 76.27 -2.18 5,986 28,092 +28,092
Mar08 071008 77.84 77.85 75.72 76.08 -2.16 5,401 20,200 +20,200
Apr08 071008 77.59 77.65 75.81 75.91 -2.14 860 15,154 +15,154
May08 071008 75.72 75.76 75.72 75.76 -2.07 413 11,591 +11,591
Jun08 071008 77.24 77.24 75.50 75.61 -2.00 3,523 35,005 +35,005
Jul08 071008 75.47 75.47 75.47 75.47 -1.96 66 6,390 +6,390
Aug08 071008 75.32 75.32 75.32 75.32 -1.93 0 3,804 +3,804
Sep08 071008 75.17 75.17 75.17 75.17 -1.88 0 3,668 +3,668
Oct08 071008 75.02 75.02 75.02 75.02 -1.83 0 4,711 +4,711
Nov08 071008 74.86 74.86 74.86 74.86 -1.79 0 10,887 +10,887
Dec08 071008 76.10 76.10 74.27 74.70 -1.75 6,356 56,016 +56,016
Total Volume and Open Interest 219,971 658,380 +12,275
Gas Oil(ICE)
Oct07 071008 688.50 692.75 671.00 676.00 -15.75 26,337 39,635 -2,577
Nov07 071008 689.00 693.25 671.75 676.75 -15.50 41,713 91,798 +2,633
Dec07 071008 689.00 693.75 672.25 677.50 -14.75 21,020 66,419 +2,663
Jan08 071008 695.00 696.00 677.00 681.50 -14.25 10,567 44,232 +1,399
Feb08 071008 689.75 689.75 676.25 677.75 -13.75 2,090 21,339 -189
Mar08 071008 670.75 671.50 670.25 671.50 -13.50 994 11,145 +6
Apr08 071008 663.75 664.50 663.25 664.25 -13.00 819 8,358 +471
May08 071008 657.00 658.00 656.75 657.25 -12.75 746 11,500 +321
Jun08 071008 654.75 654.75 651.75 653.50 -12.50 3,560 30,797 -291
Jul08 071008 654.50 655.00 654.00 654.00 -12.25 105 4,638 +74
Total Volume and Open Interest 108,807 360,936 +4,271
US Dollar Index(ICE)
Dec07 071008 78.255 78.570 78.255 78.550 +0.315 2,153 37,241 +53
Mar08 071008 78.480 78.480 78.480 78.480 +0.315 3 2,822 -2
Jun08 071008 78.450 78.450 78.450 78.450 +0.315 0 435 +0
Total Volume and Open Interest 2,156 40,498 +51
Australian Dollar(CME)
Dec07 071005 88.55 89.78 88.38 89.45 +1.00 97 0 -101,524
Mar08 071005 88.50 89.34 87.98 89.02 +1.00      
Jun08 071005 88.72 88.72 87.97 88.50 +1.00      
Total Volume and Open Interest 42,521 102,013 +0
British Pound(CME)
Dec07 071005 203.57 204.12 202.69 203.91 +0.45 724 0 -104,514
Mar08 071005 202.94 203.60 202.25 203.41 +0.45      
Jun08 071005 202.90 203.01 201.91 202.90 +0.46      
Total Volume and Open Interest 62,978 105,373 +0
Canadian Dollar(CME)
Dec07 071005 100.35 102.25 100.23 101.94 +1.54 5 0 -145,472
Mar08 071005 100.89 102.26 100.42 101.98 +1.53 4 0 -1,726
Jun08 071005 102.01 102.25 101.44 102.01 +1.53 12 0 -717
Sep08 071005 102.10 102.18 101.46 102.04 +1.53      
Total Volume and Open Interest 34,359 148,976 +0
Japanese Yen(CME)
Dec07 071005 86.64 86.67 85.97 86.23 -0.34 78,682 0 -198,186
Mar08 071005 87.40 87.51 86.87 87.11 -0.32 14 0 -8,620
Jun08 071005 87.93 88.25 87.87 87.93 -0.32      
Total Volume and Open Interest 140,504 223,539 +0
Swiss Franc(CME)
Dec07 071005 85.55 85.59 84.76 85.38 -0.10 36,771 0 -77,045
Mar08 071005 85.96 85.99 85.27 85.85 -0.09      
Jun08 071005 86.25 86.30 85.82 86.25 -0.08      
Total Volume and Open Interest 46,612 77,206 +0
EuroFX(CME)
Dec07 071005 141.53 141.80 140.51 141.58 +0.21 162,191 0 -208,935
Mar08 071005 141.70 141.92 140.67 141.73 +0.24 12 0 -1,321
Jun08 071005 141.69 142.01 140.97 141.87 +0.29      
Total Volume and Open Interest 161,758 210,453 +0
Mexican Peso(CME)
Oct07 071005 921.5 921.5 921.5 921.5 +3.2      
Nov07 071005 919.5 919.5 919.5 919.5 +3.2      
Total Volume and Open Interest 19,517 74,791 +0
30-Year T-Bonds(CBOT)
Dec07 071005 112~05 112~07 110~15 110~25 -1~10 284,817 914,980 +0
Mar08 071005 111~11 111~30 110~18 110~23 -1~10 83 1,785 +0
Jun08 071005 110~20 110~20 110~20 110~20 -1~10 45 282 +0
Total Volume and Open Interest 293,616 917,071 +0
10-Year T-Notes(CBOT)
Dec07 071005 109~215 109~225 108~210 108~245 -0~275 1,111,659 2,307,596 +0
Mar08 071005 109~030 109~040 108~080 108~105 -0~275 18,616 95,543 +0
Jun08 071005 107~315 107~315 107~315 107~315 -0~275 0 14 +0
Total Volume and Open Interest 1,147,178 2,403,153 +0
5-Year T-Notes(CBOT)
Dec07 071005 107~045 107~055 106~165 106~180 -0~175 6,613 1,634,048 +1,634,048
Mar08 071005 106~130 106~130 106~130 106~130 -0~180 61 760 +0
Jun08 071005 106~130 106~130 106~130 106~130 -0~180      
Total Volume and Open Interest 498,337 1,634,808 +1,634,048
2 Year T-Notes(CBOT)
Dec07 071005 103~062 103~063 103~028 103~040 -0~020 1,528 914,679 +0
Total Volume and Open Interest 157,645 914,679 +0
Eurodollars(CME)
Dec07 071005 95.050 95.060 94.950 94.980 -0.065 202,500 0 -1,543,488
Mar08 071005 95.375 95.385 95.235 95.265 -0.110 2,835 0 -1,452,115
Jun08 071005 95.555 95.560 95.395 95.430 -0.125 3,941 0 -1,336,326
Sep08 071005 95.645 95.645 95.480 95.515 -0.125 1,043 0 -1,218,370
Dec08 071005 95.645 95.650 95.490 95.525 -0.120 14,431 0 -1,266,425
Mar09 071005 95.590 95.600 95.450 95.480 -0.115 9,208 0 -779,571
Jun09 071005 95.505 95.505 95.350 95.380 -0.120 3,297 0 -510,944
Sep09 071005 95.405 95.405 95.265 95.275 -0.125 5,971 0 -391,058
Dec09 071005 95.305 95.305 95.175 95.175 -0.130 6,568 0 -267,572
Mar10 071005 95.240 95.240 95.100 95.100 -0.135 3,993 0 -180,145
Jun10 071005 95.165 95.165 95.020 95.030 -0.135 5,000 0 -137,425
Sep10 071005 95.105 95.105 94.965 94.965 -0.140 4,513 0 -121,475
Dec10 071005 95.035 95.045 94.890 94.890 -0.145 3,773 0 -103,212
Mar11 071005 94.985 94.990 94.835 94.840 -0.145 2,711 0 -88,680
Jun11 071005 94.930 94.940 94.780 94.785 -0.145 2,958 0 -88,167
Sep11 071005 94.875 94.885 94.715 94.730 -0.145 4,093 0 -76,876
Dec11 071005 94.820 94.820 94.660 94.670 -0.150 1,920 0 -54,978
Mar12 071005 94.745 94.795 94.615 94.625 -0.155 2,861 0 -43,828
Total Volume and Open Interest 307,941    
30 Day Federal Funds(CBOT)
Oct07 071005 3.515 3.515 3.515 3.515 -0.005 133 73,703 +0
Nov07 071005 3.630 3.630 3.610 3.620 -0.060 761 111,675 +0
Dec07 071005 3.735 3.735 3.715 3.720 -0.070 240 55,259 +0
Jan08 071005 3.850 3.850 3.765 3.765 -0.085 330 42,843 +0
Feb08 071005 3.920 3.920 3.835 3.835 -0.090 340 26,616 +0
Mar08 071005 3.945 3.945 3.845 3.850 -0.095 210 3,703 +0
Total Volume and Open Interest 2,014 320,935 +0
30 Day Fed Funds(e-CBOT)
Oct07 071004 95.265 95.275 95.260 95.270 +0.010 19,415 0 +0
Nov07 071004 95.415 95.435 95.410 95.425 +0.010 38,467 0 +0
Dec07 071004 95.535 95.550 95.525 95.535 unch 9,095 0 +0
Jan08 071004 95.590 95.610 95.585 95.595 +0.005 8,135 0 +0
Feb08 071004 95.675 95.690 95.665 95.665 -0.015 7,466 0 +0
Mar08 071004 95.700 95.700 95.685 95.690 -0.010 1,191 0 +0
Total Volume and Open Interest 84,978    
3-Mth Euro-Yen(CME)
Dec07 071005 99.12 99.12 99.12 99.12 -0.02 243 0 -17,529
Mar08 071005 99.08 99.08 99.08 99.08 -0.02 593 0 -6,941
Jun08 071005 99.04 99.04 99.04 99.04 -0.02 300 0 -3,667
Sep08 071005 98.98 98.98 98.98 98.98 -0.02      
Dec08 071005 98.90 98.90 98.90 98.90 -0.01      
Mar09 071005 98.82 98.82 98.82 98.82 -0.01      
Jun09 071005 98.75 98.75 98.75 98.75 -0.01      
Sep09 071005 98.66 98.66 98.66 98.66 -0.01      
Dec09 071005 98.59 98.59 98.59 98.59 unch      
Mar10 071005 98.53 98.53 98.53 98.53 unch      
Total Volume and Open Interest 1,136    
3-Mth Euro-Yen(SGX)
Dec07 071008 99.12 99.12 99.11 99.11 -0.01 1,507 62,742 +62,742
Mar08 071008 99.08 99.08 99.08 99.08 -0.01 370 41,186 +41,186
Jun08 071008 99.03 99.04 99.03 99.04 -0.01 356 17,027 +17,027
Sep08 071008 98.96 98.97 98.96 98.97 -0.01 149 18,567 +18,567
Dec08 071008 98.89 98.89 98.89 98.89 -0.02 101 8,666 +8,666
Mar09 071008 98.82 98.82 98.82 98.82 -0.01 3 4,863 +4,863
Jun09 071008 98.74 98.74 98.74 98.74 -0.01 0 1,186 +1,186
Sep09 071008 98.65 98.65 98.65 98.65 -0.01 0 200 +200
Total Volume and Open Interest 2,486 156,887 -3,820
Japanese Gov't Bonds(SGX)
Dec07 070921 134.96 134.96 134.45 134.80 -0.54 2,671 43,249 +625
Mar08 071005 134.75 134.75 134.75 134.75 +0.12      
Jun08 071005 134.75 134.75 134.75 134.75 +0.12      
Total Volume and Open Interest 3,518 36,874 +499
Euro-Bund(EUREX)
Dec07 071008 112.39 112.48 112.20 112.34 -0.07 1,063,505 1,400,270 -18,320
Mar08 071008 112.82 112.87 112.76 112.76 -0.08 328 1,937 +150
Jun08 071008 112.74 112.74 112.74 112.74 -0.07      
Total Volume and Open Interest 1,063,833 1,402,207 -18,170
Euro-Bobl(EUREX)
Dec07 071008 107.57 107.61 107.44 107.52 -0.05 563,980 1,098,548 +2,656
Mar08 071008 107.67 107.67 107.67 107.67 -0.06 601 11,269 +407
Jun08 071008 42.44 42.44 42.44 42.44 -0.05      
Total Volume and Open Interest 564,581 1,109,817 +3,063
3-Mth Euribor(EUREX)
Dec07 071008 95.400 95.430 95.400 95.430 +0.015 2,197 25,607 -232
Mar08 071008 95.620 95.645 95.615 95.645 +0.005 64 12,014 -33
Jun08 071008 95.700 95.720 95.700 95.720 -0.005 186 5,160 +66
Total Volume and Open Interest 2,731 51,312 -64
Long Gilt(LIFFE)
Dec07 071005 107~14 107~17 106~30 107~08 -0~02 86,230 0 -329,040
Mar08 071008 107~11 107~11 107~11 107~11 0~00      
Total Volume and Open Interest 98,540 348,041 +19,001
3-Mth Short Sterling(LIFFE)
Dec07 071008 93.92 93.92 93.88 93.89 -0.02 122,966 491,938 +491,938
Mar08 071008 94.19 94.19 94.14 94.16 -0.04 89,148 525,418 +525,418
Jun08 071008 94.36 94.41 94.30 94.31 -0.05 111,542 494,947 +494,947
Sep08 071008 94.45 94.45 94.37 94.38 -0.07 84,408 349,384 +349,384
Dec08 071008 94.48 94.49 94.40 94.41 -0.08 61,161 309,178 +309,178
Mar09 071008 94.48 94.50 94.42 94.43 -0.07 33,505 215,494 +215,494
Total Volume and Open Interest 556,015 2,687,732 +2,400
3-Mth Euribor(LIFFE)
Dec07 071008 95.420 95.430 95.400 95.425 +0.010 191,768 860,085 -16,889
Mar08 071008 95.630 95.650 95.610 95.645 +0.010 193,216 625,095 -1,425
Jun08 071008 95.715 95.730 95.690 95.720 unch 168,813 441,333 +989
Total Volume and Open Interest 1,036,228 3,569,034 +1,995
3-Mth Aus T-Bills(SFE)
Dec07 071008 92.99 92.99 92.90 92.95 -0.05 7,411 385,734 +385,734
Mar08 071008 92.92 92.92 92.85 92.87 -0.06 8,204 215,823 +215,823
Jun08 071008 92.91 92.91 92.83 92.84 -0.07 3,644 111,879 +111,879
Sep08 071008 92.93 92.93 92.84 92.86 -0.07 2,257 74,302 +74,302
Dec08 071008 92.97 92.97 92.87 92.89 -0.08 1,283 45,899 +45,899
Mar09 071008 92.90 92.92 92.90 92.92 -0.07 2,476 38,063 +38,063
Jun09 071008 92.93 92.94 92.92 92.93 -0.07 1,549 26,596 +26,596
Sep09 071008 92.93 92.93 92.93 92.93 -0.06 644 5,819 +5,819
Dec09 071008 92.91 92.92 92.91 92.92 -0.06 1 614 +614
Mar10 071008 92.92 92.92 92.92 92.92 -0.06 0 171 +171
Total Volume and Open Interest 27,469 904,913 +10,924
10-Year Aus T-Bonds(SFE)
Dec07 071004 93.78 93.85 93.78 93.83 -0.01 42,896 461,740 +15,812
Mar08 071008 93.76 93.76 93.76 93.76 -0.08      
Total Volume and Open Interest 25,844 470,662 +9,333
3-Year Aus T-Bonds(SFE)
Dec07 071004 93.46 93.52 93.46 93.51 0.00 89,844 620,525 +44,294
Mar08 071008 93.44 93.44 93.44 93.44 -0.07      
Total Volume and Open Interest 65,681 603,043 -39,601
Gold(CMX)
Oct07 071008 735.2 737.0 732.4 732.8 -8.5 17 605 -8
Dec07 071008 747.5 748.5 736.7 738.7 -8.5 132,488 299,568 +4,848
Feb08 071008 753.0 754.8 743.5 745.0 -8.6 4,941 29,559 +2,229
Apr08 071008 760.3 760.3 751.0 751.0 -8.6 4,883 17,750 -4,539
Jun08 071008 764.5 764.6 756.9 757.1 -8.6 4,875 17,087 -2,222
Aug08 071008 762.9 762.9 762.9 762.9 -8.7 172 17,590 +109
Oct08 071008 768.7 768.7 768.7 768.7 -8.7 0 3,140 +0
Dec08 071008 784.7 784.7 774.1 774.5 -8.7 2,663 14,240 -1,260
Feb09 071008 780.5 780.5 780.5 780.5 -8.8 2,915 14,017 -1,335
Apr09 071008 786.2 786.2 786.2 786.2 -8.9 2,815 4,739 +2,695
Jun09 071008 792.2 792.2 792.2 792.2 -9.0 2,000 10,632 -1,999
Aug09 071008 798.3 798.3 798.3 798.3 -9.0      
Total Volume and Open Interest 158,053 442,640 -1,272
Silver(CMX)
Dec07 071008 1352.0 1354.5 1332.5 1336.0 -13.0 23,612 78,432 +899
Mar08 071008 1369.0 1371.0 1352.0 1353.6 -13.1 268 12,378 +152
May08 071008 1381.5 1381.5 1364.7 1364.7 -13.2 87 5,235 -4
Jul08 071008 1374.9 1374.9 1374.9 1374.9 -13.3 158 5,234 -2
Sep08 071008 1401.5 1401.5 1385.1 1385.1 -13.4 370 1,445 -30
Dec08 071008 1405.0 1405.0 1400.0 1400.3 -13.7 17 6,188 -11
Mar09 071008 1415.7 1415.7 1415.7 1415.7 -13.8 0 212 +0
Total Volume and Open Interest 24,594 118,239 +1,024
Platinum(NYMEX)
Oct07 071008 1372.7 1375.2 1372.0 1375.2 -14.6 36 191 -25
Jan08 071008 1387.0 1387.0 1364.1 1373.2 -14.6 1,760 14,828 +548
Apr08 071008 1382.2 1382.2 1382.2 1382.2 -14.6 1 35 -1
Total Volume and Open Interest 1,797 15,054 +522
Palladium(NYMEX)
Dec07 071008 369.00 370.75 360.25 364.85 -4.65 2,184 12,736 -107
Mar08 071008 369.55 369.55 369.55 369.55 -4.65 316 1,068 +131
Jun08 071008 372.80 372.80 372.80 372.80 -4.65 269 1,265 -44
Total Volume and Open Interest 2,769 15,866 -20
Copper(CMX)
Dec07 071008 373.45 376.00 358.10 361.30 -11.25 9,932 61,369 +626
Mar08 071008 372.85 372.85 359.00 360.30 -10.50 1,076 10,769 -287
May08 071008 357.80 357.80 357.10 357.10 -9.80 153 3,138 +70
Jul08 071008 353.00 353.00 353.00 353.00 -9.30 110 1,381 +87
Sep08 071008 347.90 348.40 347.90 348.40 -8.90 17 543 +13
Total Volume and Open Interest 12,176 85,787 +687
Aluminum(CMX)
Oct07 071008 1.05 1.05 1.05 1.05 -0.02      
Nov07 071008 1.06 1.06 1.06 1.06 -0.02 0 40 +40
Dec07 071008 1.07 1.07 1.07 1.07 -0.01 0 154 +154
Jan08 071008 1.07 1.07 1.07 1.07 -0.01      
Feb08 071008 1.07 1.07 1.07 1.07 -0.01      
Mar08 071008 1.07 1.07 1.07 1.07 -0.01      
Total Volume and Open Interest 0 194 +0
DJIA Index(CBOT)
Dec07 071008 14149 14164 14085 14112 -44 2,003 29,305 +1,719
Mar08 071008 14220 14220 14210 14210 -44 0 24 +0
Jun08 071008 14300 14300 14293 14293 -44      
Total Volume and Open Interest 2,003 29,329 +1,719
S & P 500(CME)
Dec07 071008 1570.30 1570.50 1560.00 1562.70 -8.00 23,667 572,786 +572,786
Mar08 071008 1574.00 1574.30 1573.30 1574.30 -8.00 138 8,149 +8,149
Jun08 071008 1585.30 1587.30 1584.30 1585.30 -8.00 119 944 +944
Sep08 071008 1596.10 1598.10 1595.10 1596.10 -8.00 0 40 +40
Total Volume and Open Interest 23,924 585,167 -538
S & P 500 E-Mini(Globex)
Dec07 071008 1570.25 1570.50 1559.75 1562.75 -8.00 925,288 1,873,495 +1,873,495
Mar08 071008 1579.50 1580.25 1571.50 1574.25 -8.00 805 3,042 +3,042
Total Volume and Open Interest 926,093 1,876,538 +9,574
NASDAQ 100(CME)
Dec07 071008 2170.00 2182.80 2164.50 2180.30 +9.50 2,837 45,926 +45,926
Mar08 071008 2203.50 2203.50 2203.00 2203.50 +9.50 0 1 +1
Jun08 071008 2230.50 2230.50 2230.00 2230.50 +9.50      
Total Volume and Open Interest 2,837 45,927 -57
NASDAQ 100 E-Mini(Globex)
Dec07 071008 2170.80 2183.00 2164.00 2180.30 +9.50 215,217 385,181 +385,181
Mar08 071008 2180.00 2206.80 2180.00 2203.50 +9.50 28 69 +69
Total Volume and Open Interest 215,245 385,250 +4,575
S & P Midcap 400(CME)
Dec07 071008 919.50 924.50 914.50 916.20 -6.30 41 5,520 +5,520
Mar08 071008 926.30 927.60 926.30 926.30 -6.30      
Jun08 071008 936.00 937.30 936.00 936.00 -6.30      
Total Volume and Open Interest 41 5,520 -7
Russell 2000(CME)
Dec07 071008 848.85 850.00 842.00 844.40 -5.80 920 31,568 +31,568
Mar08 071008 850.20 850.30 850.20 850.20 -5.80 0 23 +23
Jun08 071008 856.70 856.80 856.70 856.70 -5.80      
Total Volume and Open Interest 920 31,601 -176
Russell 2000 E-Mini(Globex)
Dec07 071008 850.00 850.80 841.30 844.40 -5.80 124,986 568,673 +568,673
Mar08 071008 849.80 856.40 847.50 850.20 -5.80 13 213 +213
Jun08 071008 856.70 860.60 855.50 856.70 -5.80      
Total Volume and Open Interest 124,999 568,886 -2,895
Value Line(KCBT)
Dec07 071008 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071005 17120 17180 17060 17110 +25 58,862 231,179 +3,270
Mar08 071005 17150 17200 17105 17115 -25 84 552 -39
Total Volume and Open Interest 58,948 231,957 +3,292
Nikkei 225(SGX)
Dec07 071005 17120 17180 17060 17110 +25 58,862 231,179 +3,270
Mar08 071005 17150 17200 17105 17115 -25 84 552 -39
Jun08 071005 17060 17060 17060 17060 -30 0 1 +0
Total Volume and Open Interest 58,948 231,957 +3,292
CAC 40(EURONEXT)
Oct07 071008 5853.0 5863.5 5822.0 5835.0 -14.0 93,744 432,674 +432,674
Nov07 071008 5852.5 5859.5 5840.0 5840.5 -14.5 159 2,184 +2,184
Dec07 071008 5881.5 5889.5 5852.5 5864.0 -14.0 3,567 44,081 +44,081
Total Volume and Open Interest 97,495 479,779 +16,418
Hang Seng Index(HKFE)
Oct07 071008 28415 28500 27644 27790 -134 82,159 115,072 -513
Nov07 071008 28522 28526 27708 27831 -136 767 1,075 +224
Dec07 071008 28679 28679 27891 27930 -149 288 10,861 -119
Total Volume and Open Interest 83,270 127,488 -383
DAX(EUREX)
Dec07 071008 8064.0 8081.0 8021.5 8043.0 -18.5 125,388 233,028 +6,670
Mar08 071008 8155.0 8156.0 8115.0 8129.5 -18.5 371 6,488 +80
Jun08 071008 8236.0 8236.0 8217.5 8217.5 -18.5 348 606 +199
Total Volume and Open Interest 126,107 240,122 +6,949
FT-SE 100(EURONEXT)
Dec07 071008 6654.50 6658.50 6578.50 6608.00 -23.00 109,543 481,747 +481,747
Mar08 071008 6670.00 6670.00 6606.00 6630.50 -23.00 125 4,048 +4,048
Jun08 071008 6665.00 6665.00 6665.00 6665.00 -23.00 2 13 +13
Total Volume and Open Interest 109,670 485,808 +2,681
SPI 200(SFE)
Dec07 071008 91.4 182.4 91.4 126.4 +29.0 14,203 265,191 +265,191
Mar08 071008 191.4 191.4 139.4 139.4 +29.0 13 1,452 +1,452
Jun08 071008 190.4 190.4 190.4 190.4 +29.0 0 1,351 +1,351
Total Volume and Open Interest 14,216 269,034 +2,144
GSCI(CME)
Oct07 071008 534.80 534.80 526.00 527.30 -13.50 200 21,983 +21,983
Nov07 071008 536.00 536.50 529.00 530.50 -13.20 17 219 +219
Dec07 071008 533.00 533.00 533.00 533.00 -14.00      
Total Volume and Open Interest 217 22,202 +74
RJ/CRB Index(ICE)
Nov07 071004 441.75 445.25 440.50 445.25 +2.25 10 714 -1
Jan08 071004 441.25 446.25 441.25 446.25 +3.25 7 414 -4
Feb08 071004 441.00 445.25 441.00 445.25 +4.25 0 220 +0
Total Volume and Open Interest 17 1,382 -5
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