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 October 30, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071030 1000.00 1004.75 991.00 992.00 -19.00 14,321 47,449 -20,066
Jan08 071030 1020.00 1022.75 1008.00 1009.25 -19.50 21,168 279,528 +13,919
Mar08 071030 1033.00 1037.00 1022.00 1023.25 -20.25 4,316 78,768 +3,073
May08 071030 1037.00 1040.00 1028.00 1028.00 -18.50 3,790 39,215 +1,376
Jul08 071030 1041.00 1047.00 1033.50 1034.75 -18.25 1,699 49,871 +644
Aug08 071030 1026.00 1026.50 1025.00 1025.00 -15.00 4 1,525 +15
Sep08 071030 1000.00 1000.00 994.00 994.00 -8.00 336 1,049 +116
Total Volume and Open Interest 48,039 587,982 -595
Soybean Meal(CBOT)
Dec07 071030 278.00 279.30 273.60 274.70 -5.30 8,222 90,105 -2,941
Jan08 071030 280.00 282.10 276.80 277.10 -5.60 2,599 29,739 +48
Mar08 071030 284.50 286.50 280.50 281.10 -5.90 3,516 39,367 +1,368
May08 071030 284.50 286.00 280.80 281.80 -5.40 740 28,916 +411
Jul08 071030 286.00 286.50 281.80 282.30 -5.70 1,073 26,300 +1
Aug08 071030 282.00 282.00 276.50 276.80 -6.20 175 4,668 +6
Sep08 071030 273.00 273.00 267.50 267.80 -5.70 529 4,517 +59
Oct08 071030 260.50 260.50 257.00 257.00 -4.00 249 2,834 +52
Total Volume and Open Interest 18,173 237,779 -950
Soybean Oil(CBOT)
Dec07 071030 41.90 41.98 41.65 41.68 -0.52 7,919 107,263 -1,101
Jan08 071030 42.27 42.42 42.10 42.11 -0.47 3,104 85,243 +1,648
Mar08 071030 42.88 42.90 42.61 42.64 -0.51 3,175 38,387 +575
May08 071030 43.25 43.25 43.05 43.08 -0.40 1,521 18,613 +899
Jul08 071030 43.63 43.65 43.45 43.45 -0.40 1,399 17,525 -532
Aug08 071030 43.65 43.65 43.45 43.48 -0.37 121 2,667 +92
Sep08 071030 43.65 43.65 43.40 43.40 -0.40 291 2,986 +31
Oct08 071030 43.55 43.55 43.30 43.30 -0.40 221 2,972 +113
Total Volume and Open Interest 18,374 293,252 +1,719
Canola(WCE)
Nov07 071030 431.8 432.9 427.1 427.9 -1.1 5,956 4,841 -3,492
Jan08 071030 445.4 447.1 440.0 440.2 -3.1 9,663 84,269 +3,710
Mar08 071030 454.0 455.5 450.6 450.8 -3.8 406 8,144 -348
May08 071030 462.0 466.3 459.8 460.2 -3.6 191 4,689 -1,068
Jul08 071030 467.1 471.3 465.6 466.7 -3.8 830 6,696 +182
Total Volume and Open Interest 17,960 121,978 -551
Corn(CBOT)
Dec07 071030 371.75 373.50 368.75 370.25 -5.75 15,944 533,734 -2,318
Mar08 071030 388.50 390.25 385.75 387.50 -5.50 9,909 226,351 +8,477
May08 071030 398.75 400.25 396.00 396.75 -6.00 1,256 58,175 +1,042
Jul08 071030 407.50 409.25 405.75 406.75 -5.50 1,943 115,123 +2,105
Sep08 071030 413.75 414.25 411.50 411.75 -5.00 216 19,851 +80
Dec08 071030 418.00 420.50 418.00 418.50 -4.00 3,046 180,924 +2,111
Total Volume and Open Interest 32,755 1,186,322 +12,051
Wheat(CBOT)
Dec07 071030 814.50 824.00 810.00 814.00 -14.50 5,795 192,472 -3,658
Mar08 071030 830.00 843.00 829.00 835.50 -12.50 2,899 92,076 +2,491
May08 071030 795.00 802.00 794.00 798.00 -10.00 330 15,150 +288
Jul08 071030 678.00 682.00 673.00 675.50 -15.75 2,102 76,133 +1,329
Sep08 071030 699.50 699.50 683.00 684.75 -15.75 719 11,778 +633
Total Volume and Open Interest 12,632 424,352 +1,919
Wheat(KCBT)
Dec07 071030 840.00 847.00 835.00 837.00 -17.25 5,852 68,000 -705
Mar08 071030 846.00 855.00 843.00 845.50 -17.75 2,956 38,094 +390
May08 071030 790.00 805.00 790.00 797.00 -10.50 254 2,296 +69
Jul08 071030 685.00 691.50 684.00 689.75 -6.25 1,253 21,620 +700
Sep08 071030 690.00 694.00 689.00 691.00 -8.00 486 3,648 +116
Total Volume and Open Interest 11,054 138,040 +644
Wheat(MGE)
Dec07 071030 841.00 848.50 836.00 837.00 -18.00 2,260 26,729 -55
Mar08 071030 844.00 849.00 839.50 840.75 -16.25 1,343 29,661 +85
May08 071030 815.00 816.00 807.00 807.00 -19.00 184 3,057 -83
Jul08 071030 740.00 750.00 740.00 745.00 -9.00 13 1,867 +1
Sep08 071030 697.00 699.00 691.00 696.00 -13.00 269 3,517 +95
Total Volume and Open Interest 4,466 68,672 +255
Oats(CBOT)
Dec07 071030 292.25 292.25 281.00 283.00 -1.75 578 10,830 +69
Mar08 071030 295.50 297.00 295.50 296.75 -0.25 138 3,410 +54
May08 071030 300.50 300.50 300.50 300.50 -4.50 7 288 +0
Jul08 071030 298.00 298.50 298.00 298.50 -1.50 0 75 +0
Total Volume and Open Interest 734 14,675 +128
Rough Rice(CBOT)
Nov07 071030 11.62 11.62 11.54 11.54 -0.05 1,266 2,432 -1,753
Jan08 071030 11.92 11.92 11.88 11.88 -0.07 1,246 10,526 +1,414
Mar08 071030 12.20 12.20 12.20 12.20 -0.05 69 2,982 +188
May08 071030 12.51 12.51 12.45 12.45 -0.01 0 288 +1
Total Volume and Open Interest 2,614 17,666 -160
Live Cattle(CME)
Oct07 071030 94.400 94.430 94.100 94.385 +0.350 1,480 1,410 -923
Dec07 071030 95.500 96.000 95.300 95.730 +0.380 10,411 117,642 -208
Feb08 071030 97.785 98.330 97.680 98.150 +0.470 3,861 52,844 +429
Apr08 071030 97.600 98.100 97.550 97.635 +0.155 2,057 33,474 +140
Jun08 071030 94.200 94.500 94.000 94.450 +0.300 1,054 15,545 +60
Aug08 071030 94.300 94.800 94.250 94.550 +0.350 313 8,177 +172
Total Volume and Open Interest 19,425 233,257 -188
Feeder Cattle(CME)
Nov07 071030 109.550 110.150 109.535 109.950 +0.700 1,083 5,218 -321
Jan08 071030 108.900 109.950 108.900 109.850 +0.950 2,253 12,987 -35
Mar08 071030 109.400 110.150 109.300 110.150 +1.015 408 3,040 +149
Apr08 071030 111.200 112.000 111.200 111.980 +0.680 325 1,347 +84
May08 071030 112.550 113.300 112.550 113.200 +0.620 372 2,262 +70
Aug08 071030 113.350 113.730 113.350 113.700 +0.450 101 833 +84
Sep08 071030 112.800 113.100 112.800 113.100 +0.200 1 48 +1
Total Volume and Open Interest 4,543 25,735 +32
Lean Hogs(CME)
Dec07 071030 54.250 54.650 53.630 53.900 -0.585 6,575 92,755 -240
Feb08 071030 60.900 61.150 60.150 60.630 -0.570 5,712 38,321 -687
Apr08 071030 64.650 64.930 63.900 64.350 -0.500 2,627 23,787 -142
May08 071030 71.500 71.500 70.700 71.500 -0.180 69 2,069 +10
Jun08 071030 73.975 74.500 73.850 74.450 +0.065 1,404 16,296 +424
Jul08 071030 73.500 73.950 73.400 73.900 +0.100 1,139 4,670 +163
Aug08 071030 71.900 72.000 71.650 72.000 +0.050 697 3,589 +271
Oct08 071030 66.200 66.350 65.850 66.350 +0.350 415 3,722 +271
Total Volume and Open Interest 19,719 187,290 +757
Pork Bellies(CME)
Feb08 071030 84.000 84.000 82.500 83.050 -1.050 161 1,269 -15
Mar08 071030 83.500 83.500 83.500 83.500 unch 0 247 +0
May08 071030 85.000 85.000 85.000 85.000 unch 2 150 +0
Jul08 071030 85.000 85.000 85.000 85.000 unch 3 109 +2
Aug08 071030 84.300 84.300 84.300 84.300 unch 0 41 +0
Total Volume and Open Interest 166 1,816 -13
Class III Milk(CME)
Oct07 071030 18.63 18.63 18.63 18.63 +0.01 10 3,701 -11
Nov07 071030 18.70 18.80 18.65 18.78 +0.11 104 4,401 +32
Dec07 071030 17.90 18.06 17.85 18.00 +0.28 150 3,842 +63
Jan08 071030 16.95 17.10 16.93 16.96 +0.11 153 2,484 +39
Feb08 071030 16.37 16.47 16.37 16.39 +0.06 142 2,200 +66
Total Volume and Open Interest 916 32,640 +294
Cocoa(ICE)
Dec07 071030 1970 1977 1941 1945 -6 10,402 51,863 -821
Mar08 071030 1950 1955 1938 1947 +27 6,318 43,687 +1,998
May08 071030 1938 1941 1938 1941 +27 553 15,440 -10
Jul08 071030 1944 1947 1944 1947 +28 59 4,193 -19
Sep08 071030 1955 1958 1955 1958 +26 217 3,970 -15
Dec08 071030 1976 1979 1976 1979 +26 633 13,903 -45
Mar09 071030 1997 1999 1997 1999 +25 297 2,569 +275
Total Volume and Open Interest 18,479 136,955 +1,363
Coffee "C"(ICE)
Dec07 071030 122.50 122.75 120.40 121.90 -0.45 8,422 82,045 -1,567
Mar08 071030 126.60 126.70 124.80 126.00 -0.45 3,845 50,115 +990
May08 071030 128.40 128.40 128.40 128.40 -0.50 686 11,244 +232
Jul08 071030 130.70 130.70 130.70 130.70 -0.45 176 4,807 -47
Sep08 071030 132.70 132.80 132.00 132.80 -0.45 171 8,372 -111
Dec08 071030 135.50 135.50 135.50 135.50 -0.50 236 6,296 -38
Total Volume and Open Interest 14,021 169,309 -650
Orange Juice(ICE)
Nov07 071030 137.85 138.40 137.00 138.05 +0.20 658 1,880 -645
Jan08 071030 135.75 137.90 135.25 137.30 +0.95 1,138 17,119 +102
Mar08 071030 137.25 138.60 136.25 138.60 +1.05 133 6,739 +26
May08 071030 138.00 139.70 138.00 139.70 +1.05 98 924 +78
Jul08 071030 140.85 140.85 140.85 140.85 +0.85 31 329 +31
Sep08 071030 141.75 141.75 141.75 141.75 +1.00 11 187 +11
Total Volume and Open Interest 2,069 28,291 -397
Sugar #11(ICE)
Mar08 071030 10.03 10.10 10.02 10.07 unch 55,336 459,942 +2,103
May08 071030 10.10 10.14 10.10 10.14 -0.01 12,082 75,898 +1,602
Jul08 071030 10.07 10.13 10.07 10.13 +0.02 4,007 74,271 +56
Oct08 071030 10.46 10.46 10.46 10.46 +0.04 2,453 54,343 +549
Mar09 071030 10.90 10.90 10.89 10.89 +0.05 1,810 30,047 +137
Total Volume and Open Interest 79,530 745,906 +5,919
Sugar #14(ICE)
Jan08 071030 20.58 20.58 20.58 20.58 +0.01 99 3,516 -83
Mar08 071030 20.15 20.15 20.15 20.15 -0.03 77 3,586 -75
May08 071030 20.37 20.37 20.37 20.37 -0.02 0 2,733 +0
Jul08 071030 20.62 20.62 20.62 20.62 -0.01 0 1,103 +0
Sep08 071030 20.73 20.73 20.73 20.73 unch 0 898 +0
Total Volume and Open Interest 176 11,903 -158
London Cocoa(LCE)
Dec07 071030 955 965 949 961 +7 6,228 70,089 -440
Mar08 071030 973 985 968 980 +7 5,717 47,124 +1,269
May08 071030 981 995 981 991 +7 710 19,523 +69
Jul08 071030 993 1006 993 1003 +7 1,293 19,393 +870
Sep08 071030 1003 1015 1002 1014 +7 94 19,349 +40
Dec08 071030 1015 1020 1011 1019 +4 848 10,800 +494
Mar09 071030 1032 1032 1027 1030 +4 362 667 +248
Total Volume and Open Interest 15,252 186,988 +2,550
London Coffee(LCE)
Nov07 071030 2170.00 2259.00 2170.00 2212.00 +52.00 10,742 41,442 -1,517
Jan08 071030 1849.00 1875.00 1842.00 1870.00 +27.00 17,706 75,339 +3,996
Mar08 071030 1801.00 1834.00 1796.00 1830.00 +40.00 10,214 31,509 +6,320
May08 071030 1809.00 1835.00 1809.00 1834.00 +41.00 1,175 7,002 -115
Jul08 071030 1835.00 1839.00 1835.00 1839.00 +41.00 193 1,225 -93
Sep08 071030 1846.00 1846.00 1846.00 1846.00 +42.00 1 802 -1
Total Volume and Open Interest 40,031 157,698 +8,590
London Sugar(LCE)
Dec07 071030 284.50 284.50 282.70 283.50 +0.10 6,208 49,126 -3,411
Mar08 071030 288.00 288.80 286.70 287.50 -0.90 4,738 31,571 +209
May08 071030 291.70 291.70 290.30 291.30 -0.60 101 7,772 +50
Aug08 071030 291.20 291.50 290.30 291.30 -1.10 11 6,143 -6
Oct08 071030 298.10 298.10 298.10 298.10 -1.40 1 4,963 +0
Total Volume and Open Interest 11,062 103,279 -3,158
Cotton(ICE)
Dec07 071030 64.15 64.40 63.58 63.87 -0.90 10,745 128,587 -1,750
Mar08 071030 68.60 68.75 68.20 68.58 -0.62 5,649 72,056 +1,082
May08 071030 70.13 70.20 70.13 70.15 -0.55 1,032 9,971 +295
Jul08 071030 71.50 71.50 71.41 71.41 -0.64 1,198 11,822 +517
Oct08 071030 74.00 74.20 73.70 73.70 -0.70 1 346 +1
Dec08 071030 75.40 75.40 75.05 75.20 -0.65 926 24,622 +293
Total Volume and Open Interest 19,552 248,850 +438
Lumber(CME)
Nov07 071030 229.6 231.4 225.5 227.3 -1.7 280 1,861 -145
Jan08 071030 256.5 257.5 252.8 255.2 -0.7 420 6,103 +34
Mar08 071030 276.0 277.2 270.5 273.8 -1.9 133 1,002 +49
May08 071030 287.0 288.2 283.0 288.2 -2.0 189 274 +184
Total Volume and Open Interest 1,023 9,251 +123
Crude Oil(NYM)
Dec07 071030 92.05 92.45 90.25 90.38 -3.15 279,080 423,178 -18,334
Jan08 071030 91.40 91.65 89.59 89.59 -3.04 89,706 170,328 +4,878
Feb08 071030 90.58 90.65 88.77 88.77 -2.89 31,307 69,822 +303
Mar08 071030 89.96 89.96 87.99 87.99 -2.81 19,325 71,497 +1,610
Apr08 071030 88.80 88.80 87.26 87.26 -2.76 5,115 48,348 +250
May08 071030 88.90 88.90 86.59 86.59 -2.71 3,357 52,308 -417
Jun08 071030 85.96 85.96 85.96 85.96 -2.67 5,925 60,667 +1,009
Jul08 071030 85.39 85.39 85.39 85.39 -2.60 2,415 17,108 +609
Aug08 071030 84.86 84.86 84.86 84.86 -2.54 2,127 15,899 -436
Sep08 071030 84.34 84.34 84.34 84.34 -2.49 994 29,318 -541
Oct08 071030 83.83 83.83 83.83 83.83 -2.46 107 27,085 +42
Nov08 071030 83.35 83.35 83.35 83.35 -2.43 12 16,601 +11
Dec08 071030 84.45 84.45 82.92 82.92 -2.40 18,128 161,701 +3,642
Jan09 071030 82.55 82.55 82.55 82.55 -2.35 115 23,593 +11
Feb09 071030 82.21 82.21 82.21 82.21 -2.30 0 14,614 +10
Mar09 071030 81.87 81.87 81.87 81.87 -2.26 260 5,865 +207
Total Volume and Open Interest 477,497 1,448,518 -5,218
Heating Oil(NYM)
Nov07 071030 245.00 245.70 242.46 242.46 -4.00 20,924 11,075 -3,327
Dec07 071030 246.80 247.85 244.18 244.18 -4.19 33,858 108,458 +1,627
Jan08 071030 247.80 247.80 245.83 245.83 -4.34 9,926 44,432 +1,936
Feb08 071030 246.00 246.00 245.68 245.68 -4.39 2,818 19,093 +773
Mar08 071030 243.53 243.53 243.53 243.53 -4.49 1,770 9,964 +165
Apr08 071030 238.78 238.78 238.78 238.78 -4.64 1,399 8,205 +143
May08 071030 234.53 234.53 234.53 234.53 -4.64 569 4,358 -51
Jun08 071030 231.78 231.78 231.78 231.78 -4.59 1,667 13,806 -105
Jul08 071030 230.78 230.78 230.78 230.78 -4.59 296 2,902 +50
Aug08 071030 230.83 230.83 230.83 230.83 -4.49 37 767 -11
Sep08 071030 231.78 231.78 231.78 231.78 -4.44 34 2,033 +3
Oct08 071030 233.18 233.18 233.18 233.18 -4.39 0 632 +0
Total Volume and Open Interest 73,963 236,192 +1,464
Gasoline(NYMEX)
Nov07 071030 232.90 232.90 224.28 225.71 -7.03 24,618 22,153 -6,457
Dec07 071030 232.75 232.75 223.75 225.01 -7.38 31,240 76,834 +38
Jan08 071030 233.33 233.33 225.45 226.66 -7.23 7,739 33,769 +1,564
Feb08 071030 234.00 234.30 227.39 228.31 -7.18 2,549 11,241 +295
Mar08 071030 234.50 235.25 229.25 229.96 -7.13 2,680 13,715 -145
Apr08 071030 246.40 247.15 242.00 242.46 -6.83 318 13,188 +29
May08 071030 247.74 247.74 243.06 243.06 -6.73 386 7,213 -39
Jun08 071030 245.93 247.35 241.46 242.36 -6.53 311 8,956 +2
Jul08 071030 242.55 242.60 240.11 240.26 -6.48 110 2,481 +30
Aug08 071030 237.06 237.06 237.06 237.06 -6.43 77 1,475 +25
Total Volume and Open Interest 70,549 203,652 -4,564
e-MiNY RBOB Gasoline(NYMEX)
Nov07 071029 232.74 232.74 232.74 232.74 +5.34 2 6 -2
Dec07 071030 229.50 229.50 225.01 225.01 -7.38 0 27 +0
Jan08 071030 226.66 226.66 226.66 226.66 -7.23 0 2 +0
Feb08 071030 228.31 228.31 228.31 228.31 -7.18      
Total Volume and Open Interest 0 37 +0
Natural Gas(NYM)
Dec07 071030 8.025 8.175 8.010 8.021 +0.047 54,487 104,155 -1,144
Jan08 071030 8.325 8.490 8.325 8.354 +0.055 15,652 89,278 +1,824
Feb08 071030 8.480 8.480 8.380 8.387 +0.059 4,261 33,323 +752
Mar08 071030 8.300 8.300 8.197 8.197 +0.049 7,650 49,702 +884
Apr08 071030 7.955 7.955 7.887 7.887 +0.037 4,431 40,972 +482
May08 071030 8.000 8.000 7.923 7.923 +0.035 1,029 33,185 +614
Jun08 071030 8.001 8.001 8.001 8.001 +0.030 190 19,759 +171
Jul08 071030 8.051 8.087 8.051 8.087 +0.026 491 15,353 +13
Aug08 071030 8.157 8.157 8.157 8.157 +0.026 256 13,907 +65
Sep08 071030 8.175 8.175 8.175 8.175 +0.024 103 10,837 +54
Oct08 071030 8.216 8.310 8.216 8.239 +0.023 987 34,384 +266
Nov08 071030 8.611 8.629 8.601 8.629 +0.018 250 20,565 +180
Dec08 071030 9.080 9.080 9.039 9.039 +0.003 314 15,419 +69
Jan09 071030 9.390 9.390 9.309 9.309 -0.002 432 34,404 +247
Feb09 071030 9.321 9.400 9.309 9.309 -0.002 42 5,045 +34
Mar09 071030 9.051 9.059 9.051 9.059 -0.002 1,147 28,013 -259
Total Volume and Open Interest 124,525 743,147 -5,856
Brent Crude Oil(ICE)
Dec07 071030 89.70 90.25 86.64 87.44 -2.88 94,002 155,913 -3,304
Jan08 071030 89.19 89.55 86.30 87.08 -2.82 42,789 147,225 +4,561
Feb08 071030 88.87 89.11 86.16 86.79 -2.73 23,774 61,127 +3,435
Mar08 071030 88.30 88.48 85.72 86.35 -2.64 12,513 27,797 +168
Apr08 071030 87.93 87.93 85.48 85.89 -2.58 3,898 16,978 +1,040
May08 071030 87.40 87.40 85.02 85.43 -2.52 3,029 12,130 -319
Jun08 071030 86.89 86.89 84.56 84.97 -2.46 5,056 35,984 +586
Jul08 071030 84.52 84.52 84.52 84.52 -2.39 364 8,401 +121
Aug08 071030 84.11 84.11 84.11 84.11 -2.34 0 4,523 +71
Sep08 071030 83.50 83.72 83.50 83.72 -2.30 437 6,621 -66
Oct08 071030 83.33 83.33 83.33 83.33 -2.27 0 8,821 +0
Nov08 071030 82.94 82.94 82.94 82.94 -2.24 0 4,080 -161
Dec08 071030 84.40 84.49 82.26 82.56 -2.21 9,035 44,646 -3,433
Jan09 071030 82.21 82.21 82.21 82.21 -2.19 0 11,858 +461
Total Volume and Open Interest 195,639 634,882 +3,398
Gas Oil(ICE)
Nov07 071030 769.00 773.00 758.25 769.25 -1.00 31,073 71,562 -9,442
Dec07 071030 769.50 772.50 757.75 769.50 -1.50 28,791 78,272 -3,307
Jan08 071030 774.25 776.75 762.50 773.75 -2.00 17,432 56,489 -819
Feb08 071030 768.50 768.75 757.75 767.25 -2.25 5,641 23,965 +465
Mar08 071030 759.00 759.00 749.25 758.50 -2.50 2,448 12,291 -955
Apr08 071030 750.50 750.50 739.75 749.00 -2.50 1,508 9,410 -500
May08 071030 742.00 742.00 731.25 740.50 -2.50 775 12,646 -821
Jun08 071030 737.00 737.50 725.75 735.00 -2.75 2,201 26,073 -766
Jul08 071030 733.75 736.50 733.75 736.50 +1.00 470 5,115 -225
Aug08 071030 733.25 735.75 733.25 735.75 unch 2 1,479 +2
Total Volume and Open Interest 96,765 329,352 -16,217
US Dollar Index(ICE)
Dec07 071030 76.860 76.990 76.710 76.730 -0.060 1,673 37,752 +104
Mar08 071030 76.900 76.900 76.660 76.690 -0.060 6 2,748 +2
Jun08 071030 76.690 76.690 76.690 76.690 -0.060 4 418 +0
Total Volume and Open Interest 1,683 40,928 +106
Australian Dollar(CME)
Dec07 071030 91.56 91.75 91.50 91.75 -0.06 2,060 87,846 +2,383
Mar08 071030 91.22 91.22 91.22 91.22 -0.06 0 479 -6
Jun08 071030 90.58 90.58 90.58 90.58 -0.06 0 356 +0
Total Volume and Open Interest 2,060 88,702 +2,377
British Pound(CME)
Dec07 071030 206.28 206.58 206.26 206.49 +0.63 5,694 132,524 +3,774
Mar08 071030 205.85 205.85 205.85 205.85 +0.63 0 985 -3
Jun08 071030 205.19 205.19 205.19 205.19 +0.63 0 18 +0
Total Volume and Open Interest 5,694 133,541 +3,771
Canadian Dollar(CME)
Dec07 071030 104.57 104.94 104.44 104.94 -0.01 1,587 133,643 +427
Mar08 071030 104.60 104.93 104.60 104.93 unch 14 2,504 +109
Jun08 071030 104.89 104.89 104.89 104.89 -0.02 5 1,133 +4
Sep08 071030 104.98 104.98 104.82 104.82 -0.06 0 928 +34
Total Volume and Open Interest 1,607 138,420 +577
Japanese Yen(CME)
Dec07 071030 87.58 87.68 87.40 87.57 -0.17 1,242 197,480 +8,226
Mar08 071030 88.42 88.42 88.42 88.42 -0.17 0 8,938 +7
Jun08 071030 89.20 89.20 89.20 89.20 -0.17 0 16,349 +2
Total Volume and Open Interest 1,242 223,175 +8,235
Swiss Franc(CME)
Dec07 071030 86.14 86.49 86.14 86.49 +0.39 755 70,782 -838
Mar08 071030 86.91 86.91 86.91 86.91 +0.39 0 141 +13
Jun08 071030 87.25 87.25 87.25 87.25 +0.39 0 15 +0
Total Volume and Open Interest 755 70,955 -825
EuroFX(CME)
Dec07 071030 144.02 144.45 144.02 144.45 +0.10 1,597 199,330 +1,387
Mar08 071030 144.52 144.52 144.52 144.52 +0.10 1 2,040 -98
Jun08 071030 144.56 144.56 144.56 144.56 +0.10 0 757 +5
Total Volume and Open Interest 1,598 202,498 +1,294
Mexican Peso(CME)
Nov07 071030 931.0 931.0 931.0 931.0 -1.2 0 86 +0
Dec07 071030 929.2 930.0 929.0 929.2 -1.2 4,976 117,983 +2,538
Total Volume and Open Interest 7,229 122,878 +4,535
30-Year T-Bonds(CBOT)
Dec07 071030 113~21 113~26 113~07 113~19 -0~02 176,800 982,572 +18,653
Mar08 071030 113~18 113~25 113~09 113~20 -0~02 381 10,058 +189
Jun08 071030 113~07 113~07 113~07 113~07 -0~02 0 532 +0
Total Volume and Open Interest 177,181 993,191 +18,842
10-Year T-Notes(CBOT)
Dec07 071030 110~205 110~230 110~150 110~210 unch 571,274 2,385,175 +36,270
Mar08 071030 110~040 110~100 110~040 110~090 +0~005 7,940 159,504 +2,774
Jun08 071030 109~290 109~290 109~290 109~290 +0~005 4 44 +0
Total Volume and Open Interest 579,218 2,544,723 +39,044
5-Year T-Notes(CBOT)
Dec07 071030 107~255 107~275 107~225 107~265 unch 317,104 0 +0
Mar08 071030 107~210 107~230 107~210 107~230 +0~005 169 16,039 +594
Jun08 071030 107~220 107~230 107~220 107~230 +0~005      
Total Volume and Open Interest 317,273 16,039 +594
2 Year T-Notes(CBOT)
Dec07 071030 103~096 103~102 103~092 103~100 -0~001 1,695 1,005,988 +978
Mar08 071030 103~104 103~104 103~104 103~104 -0~001 11 11 +11
Total Volume and Open Interest 1,706 1,005,999 +989
Eurodollars(CME)
Dec07 071030 95.295 95.310 95.285 95.300 -0.015 9,932 1,570,111 +6,894
Mar08 071030 95.620 95.620 95.595 95.615 -0.020 7,193 1,463,235 -1,981
Jun08 071030 95.755 95.765 95.730 95.750 -0.020 6,689 1,455,069 +10,025
Sep08 071030 95.835 95.840 95.800 95.830 -0.015 8,333 1,260,402 +6,269
Dec08 071030 95.840 95.845 95.815 95.840 -0.010 9,367 1,349,755 +480
Mar09 071030 95.785 95.790 95.765 95.790 -0.005 7,208 859,452 +1,416
Jun09 071030 95.680 95.695 95.660 95.695 +0.005 4,322 539,643 -2,034
Sep09 071030 95.575 95.590 95.560 95.590 +0.005 3,833 453,767 +3,709
Dec09 071030 95.475 95.485 95.455 95.485 +0.005 2,128 264,327 +254
Mar10 071030 95.385 95.405 95.370 95.400 +0.005 1,826 183,610 +1,107
Jun10 071030 95.305 95.320 95.290 95.320 +0.005 1,830 147,256 -213
Sep10 071030 95.225 95.240 95.215 95.240 +0.005 2,119 129,093 +1,174
Dec10 071030 95.165 95.165 95.130 95.160 +0.005 1,625 105,736 -467
Mar11 071030 95.105 95.105 95.065 95.105 +0.010 1,601 89,626 +116
Jun11 071030 95.035 95.040 95.000 95.040 +0.010 1,508 91,685 -424
Sep11 071030 94.980 94.980 94.940 94.980 +0.010 1,762 78,767 -364
Dec11 071030 94.910 94.915 94.890 94.915 +0.010 364 56,095 +150
Mar12 071030 94.880 94.880 94.845 94.870 +0.010 217 49,357 +155
Total Volume and Open Interest 73,186 10,399,520 +34,246
30 Day Federal Funds(CBOT)
Oct07 071030 3.500 3.500 3.500 3.500 -0.005 501 71,146 +465
Nov07 071030 3.730 3.735 3.730 3.735 -0.010 2,561 186,285 +33,411
Dec07 071030 3.845 3.860 3.845 3.860 unch 1,003 74,838 +965
Jan08 071030 3.900 3.910 3.900 3.910 -0.005 400 48,883 +1,011
Feb08 071030 4.015 4.015 4.015 4.015 -0.020 600 51,159 +2,796
Mar08 071030 4.050 4.050 4.045 4.045 -0.025 0 10,064 +348
Total Volume and Open Interest 5,067 459,031 +39,508
30 Day Fed Funds(e-CBOT)
Oct07 071030 95.250 95.250 95.245 95.250 unch 2,621 0 +0
Nov07 071030 95.495 95.495 95.450 95.480 -0.015 69,070 0 +0
Dec07 071030 95.610 95.610 95.570 95.600 -0.010 7,934 0 +0
Jan08 071030 95.665 95.670 95.630 95.655 -0.015 10,362 0 +0
Feb08 071030 95.790 95.790 95.745 95.760 -0.030 7,608 0 +0
Mar08 071030 95.820 95.820 95.780 95.800 -0.025 1,000 0 +0
Total Volume and Open Interest 99,867    
3-Mth Euro-Yen(CME)
Dec07 071030 99.19 99.19 99.19 99.19 unch 631 17,589 +123
Mar08 071030 99.18 99.18 99.18 99.18 +0.01 317 6,770 +82
Jun08 071030 99.15 99.15 99.15 99.15 +0.01 0 4,060 +19
Sep08 071030 99.10 99.10 99.10 99.10 +0.02 20 4,056 -22
Dec08 071030 99.04 99.04 99.04 99.04 +0.02 2 2,253 +0
Mar09 071030 98.98 98.98 98.98 98.98 +0.02 0 432 +0
Jun09 071030 98.92 98.92 98.92 98.92 +0.02 0 156 +0
Sep09 071030 98.86 98.86 98.86 98.86 +0.02      
Dec09 071030 98.78 98.78 98.78 98.78 +0.02      
Mar10 071030 98.72 98.72 98.72 98.72 +0.02      
Total Volume and Open Interest 970 35,316 +202
3-Mth Euro-Yen(SGX)
Dec07 071030 99.18 99.19 99.18 99.19 +0.01 438 63,886 -1,354
Mar08 071030 99.17 99.17 99.17 99.17 +0.01 501 45,046 +154
Jun08 071030 99.14 99.14 99.14 99.14 +0.01 15 16,404 -84
Sep08 071030 99.09 99.10 99.09 99.10 +0.01 208 18,038 -144
Dec08 071030 99.03 99.04 99.03 99.04 +0.02 306 9,581 +200
Mar09 071030 98.98 98.98 98.98 98.98 +0.02 6 4,934 +6
Jun09 071030 98.92 98.92 98.92 98.92 +0.02 0 1,264 +0
Sep09 071030 98.86 98.86 98.86 98.86 +0.02 0 200 +0
Total Volume and Open Interest 1,474 161,803 -1,222
Japanese Gov't Bonds(SGX)
Dec07 071025 136.25 136.27 135.98 136.00 +0.74 5,815 30,305 -153
Mar08 071030 136.07 136.07 136.03 136.07 +0.02      
Jun08 071030 136.07 136.07 136.07 136.07 +0.02      
Total Volume and Open Interest 5,295 40,204 +1,348
Euro-Bund(EUREX)
Dec07 071026 113.85 114.06 113.59 113.76 -0.21 1,445,304 1,556,583 +170,933
Mar08 071026 114.42 114.49 114.20 114.22 -0.22 166 7,411 +311
Jun08 071026 113.70 113.70 113.70 113.70 -0.21      
Total Volume and Open Interest 1,445,470 1,563,994 +171,244
Euro-Bobl(EUREX)
Dec07 071026 108.16 108.29 108.00 108.10 -0.15 744,170 1,139,296 +72,661
Mar08 071026 108.22 108.41 108.22 108.28 -0.16 544 12,027 +100
Jun08 071026 43.02 43.02 43.02 43.02 -0.15      
Total Volume and Open Interest 744,714 1,151,323 +72,761
3-Mth Euribor(EUREX)
Dec07 071026 95.515 95.515 95.505 95.510 -0.010 871 21,621 -1,979
Mar08 071026 95.715 95.720 95.705 95.705 -0.025 176 11,757 +1,520
Jun08 071026 95.780 95.795 95.765 95.765 -0.035 234 5,336 +64
Total Volume and Open Interest 1,548 47,330 -562
Long Gilt(LIFFE)
Dec07 071030 107~26 107~28 107~19 107~23 -0~06 60,458 339,363 -4,155
Mar08 071030 107~26 107~26 107~26 107~26 -0~06      
Total Volume and Open Interest 60,458 339,363 -4,155
3-Mth Short Sterling(LIFFE)
Dec07 071030 93.87 93.87 93.87 93.87 -0.05 33,223 477,638 +68
Mar08 071030 94.16 94.16 94.16 94.16 -0.06 77,347 571,838 +7,436
Jun08 071030 94.39 94.39 94.39 94.39 -0.04 115,273 515,257 +4,624
Sep08 071030 94.52 94.52 94.52 94.52 -0.03 77,829 363,807 -2,824
Dec08 071030 94.57 94.57 94.57 94.57 -0.02 61,578 333,736 -1,378
Mar09 071030 94.57 94.57 94.57 94.57 -0.02 32,927 211,603 +500
Total Volume and Open Interest 425,329 2,809,203 +6,435
3-Mth Euribor(LIFFE)
Dec07 071030 95.485 95.495 95.470 95.480 -0.015 80,453 809,796 -29,192
Mar08 071030 95.695 95.695 95.605 95.640 -0.055 94,582 596,253 -9,287
Jun08 071030 95.750 95.755 95.675 95.710 -0.050 79,637 477,599 -3,866
Total Volume and Open Interest 544,716 3,466,486 -48,609
3-Mth Aus T-Bills(SFE)
Dec07 071030 92.89 92.90 92.88 92.90 +0.01 13,319 416,727 -10,383
Mar08 071030 92.74 92.75 92.73 92.75 unch 11,906 294,422 -13,242
Jun08 071030 92.68 92.69 92.67 92.69 unch 8,673 139,265 -12,315
Sep08 071030 92.68 92.68 92.66 92.68 -0.01 2,975 106,872 -4,202
Dec08 071030 92.71 92.71 92.68 92.70 -0.02 1,227 54,700 -1,416
Mar09 071030 92.72 92.73 92.72 92.73 -0.01 2,356 44,515 +776
Jun09 071030 92.75 92.76 92.74 92.76 -0.01 171 35,829 -474
Sep09 071030 92.76 92.77 92.75 92.77 -0.01 83 9,649 -35
Dec09 071030 92.78 92.78 92.78 92.78 -0.01 4 942 -101
Mar10 071030 92.79 92.79 92.79 92.79 -0.02 0 218 -55
Total Volume and Open Interest 40,718 1,103,154 -41,445
10-Year Aus T-Bonds(SFE)
Dec07 071030 93.87 93.87 93.84 93.85 -0.02 23,427 546,524 -34,411
Mar08 071030 93.85 93.85 93.85 93.85 -0.02      
Total Volume and Open Interest 23,427 546,524 -34,411
3-Year Aus T-Bonds(SFE)
Dec07 071030 93.42 93.42 93.39 93.40 -0.03 42,283 695,642 -50,014
Mar08 071030 93.40 93.40 93.40 93.40 -0.03      
Total Volume and Open Interest 42,283 695,642 -50,014
Gold(CMX)
Dec07 071030 787.5 788.4 782.2 787.8 -4.8 111,976 316,316 -1,277
Feb08 071030 795.0 795.0 792.5 794.3 -4.8 5,952 55,284 +1,916
Apr08 071030 800.0 800.3 800.0 800.3 -4.8 458 25,853 +181
Jun08 071030 806.1 806.1 806.1 806.1 -4.9 1,077 24,791 +603
Aug08 071030 816.5 816.5 811.8 811.8 -4.9 511 19,962 +363
Oct08 071030 817.5 817.5 817.5 817.5 -4.9 100 3,302 +66
Dec08 071030 823.0 823.2 819.5 823.2 -4.9 2,038 24,699 +482
Feb09 071030 829.1 829.1 829.1 829.1 -4.9 100 17,900 +0
Apr09 071030 834.7 834.7 834.7 834.7 -4.9 525 5,269 +0
Jun09 071030 840.5 840.5 840.5 840.5 -4.9 115 9,443 +85
Aug09 071030 846.4 846.4 846.4 846.4 -4.9 1 1 +0
Total Volume and Open Interest 123,771 522,234 +2,898
Silver(CMX)
Dec07 071030 1430.0 1436.5 1420.5 1432.8 -10.2 29,958 80,544 +1,060
Mar08 071030 1446.5 1454.0 1446.5 1450.7 -10.2 2,366 17,737 +989
May08 071030 1461.3 1461.3 1461.3 1461.3 -10.4 265 7,312 -84
Jul08 071030 1471.7 1471.7 1471.7 1471.7 -10.4 127 5,474 +18
Sep08 071030 1482.1 1482.1 1482.1 1482.1 -10.5 152 2,190 +73
Dec08 071030 1497.4 1497.4 1497.4 1497.4 -10.5 929 8,873 +674
Mar09 071030 1512.3 1512.3 1512.3 1512.3 -10.5 1 242 -1
Total Volume and Open Interest 33,939 131,893 +2,678
Platinum(NYMEX)
Jan08 071030 1445.0 1452.0 1438.0 1440.9 -24.6 1,231 15,516 +170
Apr08 071030 1478.9 1478.9 1444.7 1444.7 -25.8 6 166 +3
Jul08 071030 1456.1 1456.1 1456.1 1456.1 -25.0 1 1  
Oct08 071030 1436.1 1436.1 1436.1 1436.1 -25.8      
Total Volume and Open Interest 1,239 15,686 +8
Palladium(NYMEX)
Dec07 071030 368.00 372.00 368.00 371.80 -3.40 1,089 13,081 -150
Mar08 071030 374.25 378.00 374.25 376.50 -3.40 15 1,327 +12
Jun08 071030 380.75 380.75 380.75 380.75 -3.40 2 1,267 +0
Total Volume and Open Interest 1,108 16,473 -138
Copper(CMX)
Dec07 071030 346.75 348.15 343.50 348.15 -3.95 6,198 53,969 -214
Mar08 071030 346.50 350.20 345.50 350.20 -3.45 1,036 16,363 +100
May08 071030 348.50 349.60 348.50 349.60 -2.95 22 4,700 +0
Jul08 071030 348.20 348.20 348.20 348.20 -2.50 34 2,096 +16
Sep08 071030 346.30 346.30 346.30 346.30 -1.95 9 762 +0
Total Volume and Open Interest 8,109 86,431 -368
Aluminum(CMX)
Nov07 071030 112.25 112.25 112.25 112.25 -0.25      
Dec07 071030 113.00 113.00 113.00 113.00 -0.25      
Jan08 071030 113.00 113.00 113.00 113.00 -0.25      
Feb08 071030 113.00 113.00 113.00 113.00 -0.25      
Mar08 071030 113.00 113.00 113.00 113.00 -0.25      
Apr08 071030 113.00 113.00 113.00 113.00 -0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071030 13865 13885 13810 13822 -85 937 33,442 -107
Mar08 071030 13945 13945 13902 13902 -85 0 113 +3
Jun08 071030 13961 13961 13961 13961 -85 0 2 +0
Sep08 071030 14041 14041 14041 14041 -85 0 1 +0
Total Volume and Open Interest 937 33,558 -104
S & P 500(CME)
Dec07 071030 1540.70 1544.00 1535.00 1536.00 -11.00 21,652 586,682 -560
Mar08 071030 1552.50 1552.50 1546.00 1546.00 -11.10 306 18,876 +167
Jun08 071030 1560.00 1560.00 1555.40 1555.40 -11.20 302 3,114 +150
Sep08 071030 1565.30 1565.30 1565.30 1565.30 -11.20 0 40 +0
Total Volume and Open Interest 22,260 612,261 -243
S & P 500 E-Mini(Globex)
Dec07 071030 1547.25 1548.00 1534.75 1536.00 -11.00 1,017,400 2,005,025 -17,725
Mar08 071030 1556.25 1556.75 1545.25 1546.00 -11.00 240 17,513 +114
Total Volume and Open Interest 1,017,640 2,022,539 -17,611
NASDAQ 100(CME)
Dec07 071030 2207.00 2233.00 2206.00 2217.80 +2.30 2,155 56,781 +973
Mar08 071030 2240.50 2240.50 2240.50 2240.50 +2.50 0 2 +0
Jun08 071030 2267.50 2267.50 2267.50 2267.50 +2.50 0 20 +20
Total Volume and Open Interest 2,155 56,808 +998
NASDAQ 100 E-Mini(Globex)
Dec07 071030 2215.50 2232.80 2204.80 2217.80 +2.30 247,726 429,702 +8,471
Mar08 071030 2231.00 2240.50 2231.00 2240.50 +2.50 40 219 +1
Total Volume and Open Interest 247,766 429,921 +8,472
S & P Midcap 400(CME)
Dec07 071030 899.00 902.00 895.50 896.90 -7.00 58 6,425 +4
Mar08 071030 903.65 903.65 903.65 903.65 -7.00      
Jun08 071030 913.35 913.35 913.35 913.35 -7.00      
Total Volume and Open Interest 58 6,480 +4
Russell 2000(CME)
Dec07 071030 821.50 824.50 815.50 818.70 -7.50 401 33,154 -62
Mar08 071030 823.20 823.20 823.20 823.20 -7.50 0 24 +0
Jun08 071030 829.90 829.90 829.90 829.90 -7.50 0 1 +0
Total Volume and Open Interest 401 33,189 -62
Russell 2000 E-Mini(Globex)
Dec07 071030 826.20 826.40 815.70 818.70 -7.50 174,686 575,728 +603
Mar08 071030 831.60 831.60 823.20 823.20 -7.50 40 548 -9
Jun08 071030 829.90 829.90 829.90 829.90 -7.50 0 1 +0
Total Volume and Open Interest 174,727 576,279 +595
Value Line(KCBT)
Dec07 071030 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071030 16725 16735 16505 16680 -45 62,452 255,275 +3,327
Mar08 071030 16750 16765 16550 16685 -50 1 592 +0
Total Volume and Open Interest 62,468 256,031 +3,327
Nikkei 225(SGX)
Dec07 071030 16725 16735 16505 16680 -45 62,452 255,275 +3,327
Mar08 071030 16750 16765 16550 16685 -50 1 592 +0
Jun08 071030 16630 16630 16630 16630 -50 0 1 +0
Total Volume and Open Interest 62,468 256,031 +3,327
CAC 40(EURONEXT)
Nov07 071030 5828.0 5829.5 5795.0 5802.5 -33.5 67,398 389,878 -4,997
Dec07 071030 5849.5 5849.5 5815.5 5822.5 -33.0 3,131 56,267 +2,641
Jan08 071030 5841.0 5843.0 5841.0 5843.0 -33.5 0 4 -1
Total Volume and Open Interest 70,954 448,109 -2,083
Hang Seng Index(HKFE)
Oct07 071030 31563 31943 31380 31737 -35 103,381 90,369 -12,465
Nov07 071030 31427 31948 31380 31570 -209 54,514 71,906 +36,997
Dec07 071030 31650 32037 31496 31627 -261 548 13,257 +90
Total Volume and Open Interest 158,497 176,342 +24,617
DAX(EUREX)
Dec07 071030 8043.0 8049.5 8010.0 8020.0 -37.0 96,399 285,086 +6,883
Mar08 071030 8123.0 8123.0 8095.5 8100.0 -37.0 407 7,149 +180
Jun08 071030 8198.5 8204.5 8175.5 8179.5 -36.5 661 6,809 +25
Total Volume and Open Interest 97,467 299,044 +7,088
FT-SE 100(EURONEXT)
Dec07 071030 6715.50 6727.00 6685.00 6697.50 -36.50 72,397 484,116 +1,158
Mar08 071030 6712.50 6729.50 6712.50 6719.50 -36.50 53 5,455 +31
Jun08 071030 6770.50 6770.50 6755.00 6755.00 -36.50 12 44 +8
Total Volume and Open Interest 72,462 490,115 +1,197
SPI 200(SFE)
Dec07 071030 269.4 283.4 220.4 247.4 -21.0 16,848 262,549 -16,688
Mar08 071030 263.4 266.4 250.4 266.4 -21.0 407 1,772 +167
Jun08 071030 320.4 320.4 320.4 320.4 -20.0 0 1,376 +0
Total Volume and Open Interest 17,255 266,653 -16,521
GSCI(CME)
Nov07 071030 587.00 589.00 581.00 581.10 -14.20 399 21,976 +29
Dec07 071030 592.00 592.00 584.00 584.00 -13.00 0 6 -1
Jan08 071030 581.50 581.50 581.50 581.50 -12.50      
Total Volume and Open Interest 399 21,982 +28
RJ/CRB Index(ICE)
Nov07 071030 454.00 455.00 450.00 450.00 -4.00 8 705 +0
Jan08 071030 458.00 458.00 454.00 454.00 -3.00 55 676 -51
Feb08 071030 458.00 458.00 455.00 455.00 -3.00 0 418 +0
Total Volume and Open Interest 113 1,871 -18
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