Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed November 07, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071107 1033.00 1035.00 1018.50 1024.50 -5.00 1,536 7,636 -1,746
Jan08 071107 1047.00 1051.00 1031.00 1038.50 -6.00 17,348 287,347 +7,220
Mar08 071107 1062.00 1065.00 1046.00 1053.00 -6.00 3,949 86,465 +5,084
May08 071107 1064.50 1068.00 1049.50 1056.75 -4.25 1,337 41,290 +1,605
Jul08 071107 1068.00 1070.00 1055.00 1059.25 -5.25 3,504 52,965 +1,389
Aug08 071107 1054.00 1054.00 1040.00 1043.00 -3.00 25 1,665 +55
Sep08 071107 1018.00 1018.00 1006.00 1006.00 -6.00 29 1,047 +21
Total Volume and Open Interest 33,010 573,525 +15,628
Soybean Meal(CBOT)
Dec07 071107 285.00 285.70 280.50 281.90 -2.70 6,192 86,539 +1,374
Jan08 071107 285.50 285.50 281.00 282.60 -2.40 6,289 34,307 +23
Mar08 071107 288.00 288.50 283.50 285.10 -2.60 2,358 42,974 +864
May08 071107 287.50 288.00 283.80 286.00 -1.70 1,341 30,994 +311
Jul08 071107 287.50 287.50 283.80 285.50 -2.10 912 26,614 +2
Aug08 071107 282.00 282.00 277.50 277.50 -3.20 150 4,808 +17
Sep08 071107 270.00 270.50 268.00 268.00 -2.70 171 4,440 +39
Oct08 071107 255.00 255.50 253.50 253.50 -3.00 221 3,391 +142
Total Volume and Open Interest 19,973 247,552 +4,507
Soybean Oil(CBOT)
Dec07 071107 44.00 44.02 43.35 43.64 +0.02 8,964 99,224 -1,399
Jan08 071107 44.50 44.52 43.89 44.13 +0.06 6,402 91,635 +1,141
Mar08 071107 45.00 45.00 44.43 44.67 +0.05 3,430 39,493 +459
May08 071107 45.30 45.30 44.99 45.00 -0.01 1,082 21,007 +104
Jul08 071107 45.66 45.66 45.20 45.28 -0.02 2,169 18,692 -536
Aug08 071107 45.35 45.35 45.15 45.20 +0.05 12 3,043 +7
Sep08 071107 45.25 45.25 45.10 45.10 +0.05 60 3,178 +22
Oct08 071107 45.45 45.45 44.75 44.75 -0.05 465 3,587 +150
Total Volume and Open Interest 25,201 298,346 +462
Canola(WCE)
Nov07 071107 432.7 432.7 423.6 430.0 -2.5 88 101 -74
Jan08 071107 443.5 445.6 438.2 441.3 -2.2 9,472 96,774 -61
Mar08 071107 454.0 454.0 448.3 451.1 -1.7 544 10,851 +320
May08 071107 459.4 461.8 458.8 461.2 -1.4 145 4,902 +72
Jul08 071107 470.8 471.8 465.7 468.3 -2.0 524 7,213 -67
Total Volume and Open Interest 11,624 135,536 +526
Corn(CBOT)
Dec07 071107 390.00 390.50 382.25 384.25 -1.50 24,311 465,963 -8,657
Mar08 071107 407.00 407.50 399.50 401.25 -1.75 17,921 294,345 +14,698
May08 071107 416.00 416.50 409.75 411.75 -1.25 1,569 63,116 +2,016
Jul08 071107 425.50 426.00 418.50 420.50 -1.50 2,730 125,767 +3,313
Sep08 071107 430.50 430.50 424.50 426.25 -1.50 472 20,978 +439
Dec08 071107 435.50 436.00 429.00 432.50 -1.00 5,375 204,227 +7,676
Total Volume and Open Interest 53,492 1,231,913 +21,728
Wheat(CBOT)
Dec07 071107 804.00 808.00 786.00 787.75 -9.25 7,302 157,337 -3,676
Mar08 071107 828.00 828.00 807.00 808.00 -12.50 6,676 117,268 +5,723
May08 071107 799.00 799.00 786.50 787.00 -8.00 378 16,395 +178
Jul08 071107 693.00 694.50 682.00 691.50 +5.50 1,830 77,536 +974
Sep08 071107 700.00 702.00 693.00 701.00 +6.50 197 13,511 +33
Total Volume and Open Interest 17,008 422,152 +4,066
Wheat(KCBT)
Dec07 071107 827.00 830.00 809.00 811.25 -11.00 10,838 61,121 -605
Mar08 071107 838.00 839.00 820.00 823.00 -9.50 8,347 46,246 +2,999
May08 071107 808.00 808.00 790.00 790.00 -10.00 579 3,095 +298
Jul08 071107 709.00 709.00 693.00 702.00 +2.25 1,760 21,835 +255
Sep08 071107 705.00 707.50 695.00 702.50 +2.50 279 3,950 +30
Total Volume and Open Interest 22,181 140,789 +3,023
Wheat(MGE)
Dec07 071107 855.00 858.00 839.00 843.00 -5.00 4,289 19,978 -1,097
Mar08 071107 850.00 852.00 835.00 839.50 -3.25 3,118 33,819 +748
May08 071107 822.00 822.00 808.00 815.00 +4.00 58 3,432 -4
Jul08 071107 755.00 757.00 751.00 751.00 -1.00 39 1,734 -6
Sep08 071107 707.00 715.00 703.00 715.00 +6.00 107 3,681 +65
Total Volume and Open Interest 7,721 66,678 -277
Oats(CBOT)
Dec07 071107 299.00 299.00 290.00 295.25 -1.50 603 7,856 -187
Mar08 071107 310.00 311.00 305.50 309.00 -1.00 445 6,110 +346
May08 071107 315.00 318.00 315.00 318.00 +2.00 1 302 +4
Jul08 071107 314.00 314.00 314.00 314.00 +3.00 9 99 +10
Total Volume and Open Interest 1,080 14,480 +204
Rough Rice(CBOT)
Nov07 071107 12.36 12.36 12.36 12.36 -0.17 29 23 -66
Jan08 071107 12.74 12.74 12.62 12.64 -0.09 356 12,402 +127
Mar08 071107 12.92 12.92 12.87 12.92 -0.08 30 3,312 -42
May08 071107 13.00 13.06 13.00 13.06 -0.04 40 448 +64
Total Volume and Open Interest 598 18,132 +83
Live Cattle(CME)
Dec07 071107 95.650 95.750 94.700 94.885 -0.865 13,857 104,029 -4,078
Feb08 071107 98.700 98.700 97.950 98.050 -0.750 11,837 66,164 +2,161
Apr08 071107 98.650 98.750 98.035 98.480 -0.450 5,174 36,857 +1,093
Jun08 071107 94.150 94.250 93.450 93.830 -0.470 1,795 15,972 -7
Aug08 071107 94.100 94.250 93.650 93.850 -0.550 435 9,315 +51
Oct08 071107 97.100 97.350 97.100 97.230 -0.520 57 1,778 +15
Total Volume and Open Interest 33,291 237,546 -735
Feeder Cattle(CME)
Nov07 071107 108.050 108.200 107.400 107.750 -0.480 1,130 3,694 -417
Jan08 071107 108.080 108.150 107.100 107.180 -0.900 2,529 13,767 +360
Mar08 071107 108.150 108.150 107.450 107.930 -0.705 289 3,511 +64
Apr08 071107 110.300 110.500 109.500 109.900 -0.650 352 1,751 -102
May08 071107 111.250 111.250 110.650 111.100 -0.580 246 2,609 +181
Aug08 071107 112.500 112.500 111.900 112.250 -0.750 141 1,055 +37
Sep08 071107 112.000 112.000 112.000 112.000 -0.250 0 63 +0
Total Volume and Open Interest 4,687 26,452 +123
Lean Hogs(CME)
Dec07 071107 51.400 51.800 50.950 51.485 +0.355 11,006 87,981 -1,041
Feb08 071107 59.400 59.650 58.900 59.000 -0.350 8,138 46,379 +1,829
Apr08 071107 65.050 65.350 64.900 65.100 -0.035 3,642 27,025 +869
May08 071107 71.600 71.950 71.600 71.950 +0.050 45 2,225 +0
Jun08 071107 75.600 75.725 75.250 75.680 +0.030 1,486 17,824 -21
Jul08 071107 74.850 75.180 74.800 75.100 +0.100 424 5,301 -167
Aug08 071107 72.930 73.300 72.900 73.100 +0.170 121 4,271 -1
Oct08 071107 67.300 67.500 67.250 67.500 +0.200 306 4,237 +207
Total Volume and Open Interest 25,538 199,598 +2,001
Pork Bellies(CME)
Feb08 071107 85.285 85.950 84.450 84.750 -0.450 168 1,442 -21
Mar08 071107 85.285 85.300 84.300 84.500 -0.550 2 282 +1
May08 071107 86.100 86.100 86.100 86.100 unch 0 164 +0
Jul08 071107 86.800 86.800 86.300 86.300 +0.250 2 128 +2
Aug08 071107 85.700 85.700 85.700 85.700 +0.700 0 50 +0
Total Volume and Open Interest 172 2,066 -18
Class III Milk(CME)
Nov07 071107 19.02 19.15 19.02 19.15 +0.22 125 4,316 -95
Dec07 071107 18.15 18.27 18.12 18.25 +0.35 218 4,101 +7
Jan08 071107 17.04 17.10 17.04 17.07 +0.27 106 2,702 -1
Feb08 071107 16.45 16.50 16.40 16.42 +0.16 100 2,418 +25
Mar08 071107 16.35 16.35 16.35 16.35 +0.15 35 2,207 -3
Total Volume and Open Interest 683 30,328 -78
Cocoa(ICE)
Dec07 071107 1970 1976 1940 1941 -1 7,830 31,446 -4,654
Mar08 071107 1979 1986 1953 1954 unch 8,037 63,701 +3,072
May08 071107 1956 1956 1956 1956 unch 614 15,726 +198
Jul08 071107 1964 1964 1964 1964 unch 435 4,497 +295
Sep08 071107 1976 1976 1976 1976 -2 53 3,437 +4
Dec08 071107 1995 1995 1995 1995 -4 513 14,317 +119
Mar09 071107 2015 2015 2015 2015 -7 14 3,334 +11
Total Volume and Open Interest 17,496 137,788 -955
Coffee "C"(ICE)
Dec07 071107 122.15 122.15 120.30 120.45 -0.25 9,896 62,919 -3,187
Mar08 071107 126.30 126.30 124.50 124.65 -0.20 3,876 60,852 +1,004
May08 071107 127.25 127.25 127.25 127.25 -0.20 2,601 12,940 +1,454
Jul08 071107 131.25 131.25 129.85 129.85 -0.10 539 4,797 -233
Sep08 071107 132.30 132.30 132.30 132.30 unch 264 8,775 -7
Dec08 071107 136.50 136.50 135.40 135.40 -0.05 894 6,194 -340
Total Volume and Open Interest 18,481 163,302 -1,529
Orange Juice(ICE)
Nov07 071107 140.05 142.50 140.05 142.50 +2.20 86 203 -79
Jan08 071107 136.50 142.00 136.50 139.85 +2.95 719 17,085 -43
Mar08 071107 142.00 142.00 140.25 140.25 +2.75 114 7,158 +19
May08 071107 140.00 140.00 140.00 140.00 +2.75 113 1,043 -3
Jul08 071107 140.50 140.50 140.50 140.50 +2.25 61 394 +13
Sep08 071107 141.00 141.00 141.00 141.00 +2.25 14 195 +1
Total Volume and Open Interest 1,119 27,190 -91
Sugar #11(ICE)
Mar08 071107 10.17 10.19 10.11 10.15 +0.10 55,634 438,485 -1,490
May08 071107 10.37 10.37 10.30 10.34 +0.11 12,885 91,216 +3,539
Jul08 071107 10.33 10.34 10.28 10.34 +0.10 3,708 77,346 +839
Oct08 071107 10.70 10.70 10.68 10.68 +0.06 4,440 59,524 +1,061
Mar09 071107 11.22 11.23 11.22 11.23 +0.02 4,496 38,748 +2,620
Total Volume and Open Interest 83,538 767,239 +6,847
Sugar #14(ICE)
Jan08 071107 20.43 20.43 20.43 20.43 -0.02 52 3,441 +0
Mar08 071107 20.10 20.10 20.10 20.10 -0.04 0 3,663 +0
May08 071107 20.24 20.24 20.24 20.24 -0.06 116 2,986 +50
Jul08 071107 20.57 20.57 20.57 20.57 -0.01 8 1,328 +0
Sep08 071107 20.68 20.68 20.68 20.68 +0.03 0 976 -60
Total Volume and Open Interest 176 12,491 -10
London Cocoa(LCE)
Dec07 071107 940 945 926 926 -10 4,204 68,193 -766
Mar08 071107 965 970 955 955 -5 4,774 54,583 +1,487
May08 071107 980 980 968 968 -5 259 20,762 -57
Jul08 071107 994 994 981 981 -6 502 25,185 +76
Sep08 071107 993 993 992 992 -6 35 20,025 -33
Dec08 071107 1013 1013 1000 1000 -7 177 13,459 -35
Mar09 071107 1021 1021 1011 1011 -8 10 1,823 +6
Total Volume and Open Interest 9,961 204,073 +678
London Coffee(LCE)
Nov07 071107 2449.00 2495.00 2425.00 2435.00 unch 1,360 21,760 -961
Jan08 071107 1979.00 1997.00 1939.00 1949.00 -21.00 7,536 86,523 +1,235
Mar08 071107 1905.00 1922.00 1880.00 1891.00 -11.00 2,227 38,787 +479
May08 071107 1912.00 1922.00 1887.00 1894.00 -12.00 334 7,675 +85
Jul08 071107 1907.00 1914.00 1888.00 1895.00 -15.00 35 1,351 -1
Sep08 071107 1901.00 1901.00 1901.00 1901.00 -11.00 0 834 +0
Total Volume and Open Interest 11,492 157,294 +837
London Sugar(LCE)
Dec07 071107 277.50 278.80 277.20 278.10 +1.60 9,189 26,354 -2,427
Mar08 071107 284.50 287.00 284.50 286.90 +2.90 7,503 49,696 +1,784
May08 071107 291.30 292.70 291.20 292.30 +2.30 237 8,086 +18
Aug08 071107 294.50 296.50 294.50 295.20 +1.70 218 6,451 +99
Oct08 071107 302.00 304.40 301.50 302.20 +1.20 65 5,090 +19
Total Volume and Open Interest 17,577 99,401 -468
Cotton(ICE)
Dec07 071107 65.60 65.75 64.85 65.07 -0.10 23,074 110,540 +196
Mar08 071107 70.00 70.10 69.43 69.56 -0.06 12,309 86,139 +3,635
May08 071107 70.95 70.95 70.90 70.90 -0.10 813 9,923 +158
Jul08 071107 72.20 72.20 72.19 72.19 +0.09 1,281 14,036 +370
Oct08 071107 74.15 74.15 74.15 74.15 -0.10 0 376 +0
Dec08 071107 75.95 76.00 75.70 76.00 +0.49 2,334 27,600 +702
Total Volume and Open Interest 39,811 250,060 +5,061
Lumber(CME)
Nov07 071107 228.0 233.0 228.0 230.1 +2.9 249 886 -137
Jan08 071107 249.9 252.0 246.9 251.7 +2.7 363 6,666 -2
Mar08 071107 269.1 271.0 267.0 269.0 +0.7 47 1,044 -11
May08 071107 284.0 290.0 284.0 289.6 +3.3 23 328 +3
Total Volume and Open Interest 683 8,958 -146
Crude Oil(NYM)
Dec07 071107 97.50 98.10 94.85 96.37 -0.33 302,215 359,674 -28,817
Jan08 071107 96.50 97.15 94.20 95.60 -0.20 110,747 244,731 +10,922
Feb08 071107 95.72 95.72 93.05 94.81 -0.06 30,040 77,130 -963
Mar08 071107 94.77 94.77 94.03 94.03 +0.06 16,447 85,494 +999
Apr08 071107 92.55 93.25 92.45 93.25 +0.16 4,302 51,800 -9
May08 071107 93.00 93.00 91.50 92.47 +0.25 4,468 53,803 +202
Jun08 071107 92.20 92.20 90.45 91.71 +0.33 6,894 63,558 +711
Jul08 071107 90.93 90.93 90.93 90.93 +0.35 1,077 19,824 -81
Aug08 071107 90.18 90.18 90.18 90.18 +0.37 479 16,900 +292
Sep08 071107 88.55 89.46 88.55 89.46 +0.39 1,619 31,202 -676
Oct08 071107 88.77 88.77 88.77 88.77 +0.41 346 30,408 +297
Nov08 071107 88.12 88.12 88.12 88.12 +0.42 402 19,312 +32
Dec08 071107 87.90 87.95 86.40 87.52 +0.43 13,734 165,081 +757
Jan09 071107 87.30 87.30 86.95 86.95 +0.42 436 23,260 -146
Feb09 071107 86.43 86.43 86.43 86.43 +0.41 23 14,556 +13
Mar09 071107 85.94 85.94 85.94 85.94 +0.40 56 6,575 +31
Total Volume and Open Interest 502,028 1,513,362 -16,084
Heating Oil(NYM)
Dec07 071107 262.60 263.00 258.10 261.75 +0.97 37,843 94,200 -3,588
Jan08 071107 264.00 264.40 260.80 263.15 +1.07 15,417 48,400 +502
Feb08 071107 262.90 262.90 262.00 262.00 +1.32 5,317 21,303 -51
Mar08 071107 258.30 258.60 258.30 258.60 +1.47 2,137 11,135 -144
Apr08 071107 252.80 252.80 252.80 252.80 +1.52 2,009 8,523 +265
May08 071107 247.60 247.60 247.60 247.60 +1.57 850 5,173 -2
Jun08 071107 243.95 243.95 243.95 243.95 +1.77 2,533 15,499 +129
Jul08 071107 242.45 242.45 242.45 242.45 +1.82 121 3,396 +80
Aug08 071107 242.20 242.20 242.20 242.20 +1.82 27 887 +15
Sep08 071107 242.95 242.95 242.95 242.95 +1.82 262 2,367 +118
Oct08 071107 244.35 244.35 244.35 244.35 +1.92 0 655 +0
Nov08 071107 245.85 245.85 245.85 245.85 +2.02 7 355 +5
Total Volume and Open Interest 67,292 223,136 -2,393
Gasoline(NYMEX)
Dec07 071107 243.86 246.89 239.26 244.06 +0.56 34,399 72,389 -942
Jan08 071107 245.05 247.04 239.83 244.56 +0.51 11,881 42,300 +205
Feb08 071107 246.50 248.08 241.63 246.03 +0.43 6,603 15,026 +1,028
Mar08 071107 246.80 250.18 244.25 247.80 +0.48 4,836 17,495 +122
Apr08 071107 259.86 260.17 256.40 259.00 +0.71 2,115 15,266 +567
May08 071107 258.80 259.50 257.37 258.75 +0.66 1,048 8,387 +159
Jun08 071107 257.76 258.00 255.50 257.25 +0.61 862 10,578 +253
Jul08 071107 255.00 255.00 254.25 254.25 +0.56 118 2,535 +4
Aug08 071107 250.00 250.00 250.00 250.00 +0.46 25 1,536 +0
Sep08 071107 244.85 244.85 244.85 244.85 +0.46 5 3,773 -5
Total Volume and Open Interest 62,291 199,301 +1,392
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071107 242.80 244.06 240.00 244.06 +0.56 4 27 +4
Jan08 071107 244.56 244.56 244.56 244.56 +0.51 0 2 +0
Feb08 071107 246.03 246.03 246.03 246.03 +0.43      
Mar08 071107 247.80 247.80 247.80 247.80 +0.48 0 2 +0
Total Volume and Open Interest 4 31 +4
Natural Gas(NYM)
Dec07 071107 7.830 7.855 7.570 7.624 -0.239 66,530 95,156 -3,654
Jan08 071107 8.080 8.080 7.930 7.996 -0.242 27,657 93,066 -1,552
Feb08 071107 8.000 8.061 8.000 8.061 -0.245 11,340 40,611 +1,055
Mar08 071107 8.100 8.100 7.885 7.926 -0.222 16,956 61,796 +3,808
Apr08 071107 7.710 7.710 7.646 7.646 -0.187 8,820 43,725 +237
May08 071107 7.750 7.750 7.691 7.691 -0.174 3,336 33,892 -237
Jun08 071107 7.820 7.820 7.766 7.766 -0.164 607 20,258 +91
Jul08 071107 7.990 7.990 7.851 7.851 -0.159 1,117 15,907 -24
Aug08 071107 8.075 8.075 7.926 7.926 -0.149 1,507 15,360 +682
Sep08 071107 7.951 7.951 7.951 7.951 -0.144 1,127 11,256 +178
Oct08 071107 8.021 8.021 8.021 8.021 -0.144 2,032 34,942 -126
Nov08 071107 8.440 8.440 8.416 8.416 -0.134 859 21,603 +328
Dec08 071107 8.826 8.826 8.826 8.826 -0.129 718 16,262 +173
Jan09 071107 9.170 9.170 9.050 9.091 -0.124 1,339 34,888 +49
Feb09 071107 9.040 9.094 9.040 9.094 -0.124 31 5,360 +24
Mar09 071107 8.850 8.850 8.846 8.846 -0.122 672 28,108 +83
Total Volume and Open Interest 146,132 766,001 +1,395
Brent Crude Oil(ICE)
Dec07 071107 93.80 95.19 91.74 93.24 -0.02 113,105 98,413 -17,510
Jan08 071107 93.34 94.70 91.37 92.83 +0.04 78,967 168,518 +9,076
Feb08 071107 93.00 94.15 91.02 92.48 +0.11 36,197 77,810 +718
Mar08 071107 92.77 93.50 90.64 92.01 +0.18 11,334 29,355 +1,811
Apr08 071107 92.27 92.63 90.16 91.50 +0.23 3,633 16,676 +678
May08 071107 91.67 92.24 89.66 91.00 +0.27 1,994 13,133 -257
Jun08 071107 91.15 91.52 89.11 90.46 +0.28 3,389 35,014 +39
Jul08 071107 90.75 90.75 89.94 89.94 +0.30 0 7,593 -11
Aug08 071107 89.45 89.45 89.45 89.45 +0.35 0 5,814 -1
Sep08 071107 89.45 89.45 88.26 88.96 +0.41 0 6,573 -2
Oct08 071107 88.41 88.41 88.41 88.41 +0.40 0 9,393 +0
Nov08 071107 87.88 87.88 87.88 87.88 +0.40 0 4,398 +0
Dec08 071107 88.04 88.48 86.04 87.36 +0.38 10,702 42,619 -127
Jan09 071107 86.89 86.89 86.89 86.89 +0.36 0 11,040 -119
Total Volume and Open Interest 261,203 616,104 -5,431
Gas Oil(ICE)
Nov07 071107 831.00 840.75 811.00 832.00 +5.00 41,866 45,937 -4,214
Dec07 071107 822.50 832.75 806.25 825.00 +6.00 53,042 91,975 +5,300
Jan08 071107 817.50 830.00 806.25 824.00 +7.50 24,110 66,486 +1,620
Feb08 071107 806.25 815.25 799.00 813.75 +8.00 7,857 25,288 +1,650
Mar08 071107 796.25 803.75 790.00 803.00 +8.00 3,771 17,441 +1,352
Apr08 071107 784.25 792.00 781.25 791.25 +8.00 1,313 10,446 +106
May08 071107 773.50 781.50 771.50 781.50 +8.50 1,072 10,860 -74
Jun08 071107 770.00 778.00 762.75 775.25 +8.50 4,045 27,394 +1,070
Jul08 071107 770.25 770.25 765.75 766.25 +2.00 150 5,723 +70
Aug08 071107 770.75 770.75 762.25 762.25 unch 150 1,752 +150
Total Volume and Open Interest 139,209 334,018 +7,414
US Dollar Index(ICE)
Dec07 071107 76.000 76.000 75.060 75.410 -0.620 6,453 38,035 -1,128
Mar08 071107 75.645 75.645 75.140 75.370 -0.620 56 2,853 +28
Jun08 071107 75.445 75.445 75.370 75.370 -0.620 17 429 -1
Total Volume and Open Interest 6,526 41,317 -1,101
Australian Dollar(CME)
Dec07 071107 93.48 93.48 93.03 93.10 +0.59 938 92,469 +302
Mar08 071107 92.90 92.90 92.57 92.57 +0.59 2 666 +31
Jun08 071107 91.90 91.90 91.90 91.90 +0.56 0 375 +0
Total Volume and Open Interest 940 93,618 +333
British Pound(CME)
Dec07 071107 210.04 210.34 210.01 210.23 +1.78 871 146,082 +987
Mar08 071107 209.60 209.60 209.60 209.60 +1.78 0 1,192 +14
Jun08 071107 208.94 208.94 208.94 208.94 +1.78 0 18 +0
Total Volume and Open Interest 871 147,306 +1,001
Canadian Dollar(CME)
Dec07 071107 109.09 110.07 108.35 108.35 -0.02 3,438 132,851 -682
Mar08 071107 110.01 110.01 108.35 108.35 -0.03 45 3,003 +297
Jun08 071107 109.62 109.62 108.33 108.33 -0.03 0 1,195 +13
Sep08 071107 108.77 108.77 108.30 108.30 -0.03 0 1,162 +4
Total Volume and Open Interest 3,483 138,502 -341
Japanese Yen(CME)
Dec07 071107 89.07 89.07 88.63 88.97 +1.30 435 189,257 -5,737
Mar08 071107 89.86 89.86 89.86 89.86 +1.33 3 10,023 -10
Jun08 071107 90.40 90.64 90.40 90.64 +1.33 0 16,350 +1
Total Volume and Open Interest 438 216,041 -5,746
Swiss Franc(CME)
Dec07 071107 88.94 88.94 88.39 88.59 +1.07 1,067 86,470 +1,162
Mar08 071107 89.26 89.26 89.04 89.04 +1.07 13 318 -94
Jun08 071107 89.39 89.39 89.39 89.39 +1.08 0 15 +0
Total Volume and Open Interest 1,080 86,821 +1,068
EuroFX(CME)
Dec07 071107 147.22 147.22 146.60 146.78 +1.15 952 214,039 +1,258
Mar08 071107 146.85 146.89 146.85 146.89 +1.15 1 2,700 -158
Jun08 071107 146.89 146.89 146.89 146.89 +1.15 0 647 +2
Total Volume and Open Interest 953 217,765 +1,104
Mexican Peso(CME)
Nov07 071107 928.2 928.2 928.2 928.2 -4.5 0 86 +0
Dec07 071107 929.0 929.5 926.2 926.5 -4.5 11,195 105,362 -12,093
Total Volume and Open Interest 11,205 113,295 -12,086
30-Year T-Bonds(CBOT)
Dec07 071107 113~19 114~08 113~13 113~23 -0~01 380,047 981,331 +1,078
Mar08 071107 113~22 114~08 113~15 113~24 -0~02 5,687 15,037 +2,851
Jun08 071107 113~09 113~09 113~09 113~09 -0~02 81 568 +0
Total Volume and Open Interest 385,815 996,970 +3,929
10-Year T-Notes(CBOT)
Dec07 071107 110~245 111~095 110~230 111~055 +0~095 1,330,079 2,498,881 +93,053
Mar08 071107 110~210 110~260 110~140 110~240 +0~090 29,457 181,097 +5,412
Jun08 071107 110~115 110~115 110~115 110~115 +0~090 0 51 +0
Total Volume and Open Interest 1,359,536 2,680,029 +98,465
5-Year T-Notes(CBOT)
Dec07 071107 108~145 108~170 108~065 108~155 +0~105 576,363 0 +0
Mar08 071107 108~095 108~115 108~095 108~115 +0~100 3,257 0 +0
Jun08 071107 108~115 108~115 108~115 108~115 +0~100      
Total Volume and Open Interest 579,620    
2 Year T-Notes(CBOT)
Dec07 071107 104~006 104~020 104~004 104~020 +0~024 956 1,073,446 +4,550
Mar08 071107 104~032 104~032 104~032 104~032 +0~027 0 11 +0
Total Volume and Open Interest 956 1,073,457 +4,550
Eurodollars(CME)
Dec07 071107 95.170 95.180 95.150 95.180 +0.040 11,764 1,447,218 -57,621
Mar08 071107 95.620 95.630 95.575 95.615 +0.030 4,120 1,456,768 -4,216
Jun08 071107 95.830 95.845 95.780 95.825 +0.050 8,241 1,480,339 -10,119
Sep08 071107 95.925 95.945 95.890 95.930 +0.055 6,134 1,278,879 -8,039
Dec08 071107 95.930 95.970 95.910 95.950 +0.055 11,308 1,398,922 +21,942
Mar09 071107 95.880 95.905 95.850 95.885 +0.050 4,173 914,815 +3,212
Jun09 071107 95.765 95.775 95.730 95.765 +0.040 4,684 551,289 +3,542
Sep09 071107 95.610 95.650 95.610 95.640 +0.035 3,706 476,779 +5,068
Dec09 071107 95.525 95.525 95.490 95.515 +0.030 8,159 270,803 +3,538
Mar10 071107 95.430 95.430 95.395 95.415 +0.025 4,161 188,102 +702
Jun10 071107 95.340 95.345 95.315 95.320 +0.020 3,281 153,135 +1,894
Sep10 071107 95.260 95.260 95.220 95.235 +0.015 3,273 132,880 +868
Dec10 071107 95.165 95.165 95.130 95.145 +0.010 501 107,270 -319
Mar11 071107 95.080 95.080 95.080 95.080 +0.010 531 90,343 -180
Jun11 071107 95.025 95.025 95.005 95.005 +0.005 464 91,881 -381
Sep11 071107 94.945 94.945 94.940 94.940 +0.005 502 78,194 -597
Dec11 071107 94.875 94.880 94.860 94.870 unch 388 55,851 -183
Mar12 071107 94.825 94.830 94.810 94.820 unch 694 48,961 -639
Total Volume and Open Interest 78,065 10,504,487 -40,907
30 Day Federal Funds(CBOT)
Nov07 071107 3.815 3.820 3.815 3.820 +0.010 112 145,295 +1,219
Dec07 071107 3.880 3.880 3.880 3.880 +0.005 81 78,123 +4,801
Jan08 071107 3.910 3.940 3.910 3.940 +0.035 74 57,295 +6,958
Feb08 071107 4.080 4.080 4.080 4.080 +0.030 4 57,497 +1,963
Mar08 071107 4.130 4.130 4.130 4.130 +0.045 4 13,311 +20
Apr08 071107 4.195 4.195 4.195 4.195 +0.055 0 9,055 +2
Total Volume and Open Interest 275 370,389 +14,916
30 Day Fed Funds(e-CBOT)
Nov07 071107 95.560 95.580 95.560 95.575 +0.015 17,727 0 +0
Dec07 071107 95.620 95.660 95.620 95.650 +0.025 26,152 0 +0
Jan08 071107 95.645 95.700 95.645 95.690 +0.035 23,791 0 +0
Feb08 071107 95.800 95.850 95.790 95.850 +0.055 8,562 0 +0
Mar08 071107 95.835 95.890 95.825 95.890 +0.060 2,933 0 +0
Apr08 071107 95.880 96.020 95.880 95.950 +0.060 343 0 +0
Total Volume and Open Interest 79,767    
3-Mth Euro-Yen(CME)
Dec07 071107 99.19 99.19 99.19 99.19 +0.02 314 16,680 +32
Mar08 071107 99.17 99.17 99.17 99.17 +0.01 5 7,321 +3
Jun08 071107 99.16 99.16 99.16 99.16 +0.02 46 4,349 +26
Sep08 071107 99.10 99.10 99.10 99.10 +0.02 80 4,050 +82
Dec08 071107 99.05 99.05 99.05 99.05 +0.02 460 2,241 +80
Mar09 071107 98.99 98.99 98.99 98.99 +0.02 80 532 +80
Jun09 071107 98.93 98.93 98.93 98.93 +0.02 0 156 +0
Sep09 071107 98.87 98.87 98.87 98.87 +0.02      
Dec09 071107 98.78 98.78 98.78 98.78 +0.01      
Mar10 071107 98.72 98.72 98.72 98.72 +0.01      
Total Volume and Open Interest 985 35,329 +303
3-Mth Euro-Yen(SGX)
Dec07 071107 99.17 99.18 99.17 99.18 +0.01 512 62,585 +121
Mar08 071107 99.15 99.17 99.15 99.17 +0.01 856 45,338 -1,954
Jun08 071107 99.14 99.14 99.13 99.14 +0.01 960 16,697 -40
Sep08 071107 99.08 99.10 99.07 99.10 +0.01 111 17,099 -7
Dec08 071107 99.03 99.04 99.02 99.04 +0.01 9 9,687 -1
Mar09 071107 98.96 98.99 98.96 98.99 +0.01 6 4,965 +6
Jun09 071107 98.93 98.93 98.93 98.93 +0.01 51 1,328 +0
Sep09 071107 98.86 98.86 98.86 98.86 +0.01 0 200 +0
Total Volume and Open Interest 2,505 160,349 -1,875
Japanese Gov't Bonds(SGX)
Dec07 071025 136.25 136.27 135.98 136.00 +0.74 5,815 30,305 -153
Mar08 071107 136.31 136.31 135.95 136.31 +0.25      
Jun08 071107 136.31 136.31 136.31 136.31 +0.25      
Total Volume and Open Interest 1,784 35,718 -3,386
Euro-Bund(EUREX)
Dec07 071107 113.90 114.37 113.77 114.10 +0.31 1,053,047 1,473,317 -11,359
Mar08 071107 114.32 114.80 114.27 114.55 +0.31 358 11,816 +180
Jun08 071107 114.10 114.10 114.10 114.10 +0.37      
Total Volume and Open Interest 1,053,405 1,485,133 -11,179
Euro-Bobl(EUREX)
Dec07 071107 108.21 108.46 108.08 108.32 +0.22 482,065 1,112,921 +303
Mar08 071107 108.47 108.63 108.47 108.53 +0.24 396 12,887 -94
Jun08 071107 43.24 43.24 43.24 43.24 +0.22      
Total Volume and Open Interest 482,461 1,125,808 +209
3-Mth Euribor(EUREX)
Dec07 071107 95.440 95.450 95.440 95.450 +0.010 929 23,326 +371
Mar08 071107 95.615 95.630 95.610 95.620 +0.015 224 12,000 +10
Jun08 071107 95.700 95.725 95.700 95.720 +0.035 184 5,713 +26
Total Volume and Open Interest 1,559 49,416 +422
Long Gilt(LIFFE)
Dec07 071107 107~28 108~12 107~26 108~04 +0~10 82,440 333,690 -5,023
Mar08 071107 108~06 108~06 108~06 108~06 +0~10      
Total Volume and Open Interest 82,440 333,690 -5,023
3-Mth Short Sterling(LIFFE)
Dec07 071107 93.82 93.82 93.82 93.82 +0.04 57,153 479,688 -6,811
Mar08 071107 94.22 94.22 94.22 94.22 +0.04 61,049 586,471 +2,316
Jun08 071107 94.48 94.48 94.48 94.48 +0.03 56,047 550,069 +4,951
Sep08 071107 94.61 94.61 94.61 94.61 +0.02 56,441 403,175 +4,819
Dec08 071107 94.65 94.65 94.65 94.65 +0.01 76,629 351,877 +12,685
Mar09 071107 94.64 94.64 94.64 94.64 +0.01 36,286 225,665 +5,634
Total Volume and Open Interest 370,620 2,938,870 +27,218
3-Mth Euribor(LIFFE)
Dec07 071107 95.430 95.460 95.430 95.450 +0.015 98,010 761,300 -14,637
Mar08 071107 95.600 95.645 95.595 95.620 +0.020 99,055 619,308 +13,464
Jun08 071107 95.680 95.740 95.680 95.715 +0.040 102,164 474,421 -4,506
Total Volume and Open Interest 568,892 3,490,410 -999
3-Mth Aus T-Bills(SFE)
Dec07 071107 92.75 92.81 92.71 92.77 unch 9,215 422,355 -533
Mar08 071107 92.62 92.70 92.58 92.63 -0.02 8,916 318,227 -5,588
Jun08 071107 92.55 92.62 92.50 92.55 -0.03 6,511 161,620 -894
Sep08 071107 92.53 92.58 92.47 92.52 -0.03 4,572 129,179 -2,338
Dec08 071107 92.53 92.58 92.47 92.51 -0.05 1,364 65,739 +2,817
Mar09 071107 92.53 92.57 92.47 92.51 -0.05 1,367 51,798 +1,224
Jun09 071107 92.54 92.54 92.50 92.51 -0.06 1,008 40,851 +1,346
Sep09 071107 92.54 92.55 92.51 92.51 -0.06 517 12,497 +855
Dec09 071107 92.52 92.52 92.52 92.52 -0.06 192 2,088 +872
Mar10 071107 92.54 92.54 92.54 92.54 -0.05 20 219 +0
Total Volume and Open Interest 33,692 1,204,598 -2,229
10-Year Aus T-Bonds(SFE)
Dec07 071107 93.73 93.80 93.73 93.79 unch 21,992 590,551 -22,635
Mar08 071107 93.79 93.79 93.79 93.79 unch      
Total Volume and Open Interest 21,992 590,551 -22,635
3-Year Aus T-Bonds(SFE)
Dec07 071107 93.24 93.30 93.22 93.27 -0.01 29,056 835,144 -54,897
Mar08 071107 93.27 93.27 93.27 93.27 -0.01      
Total Volume and Open Interest 29,056 835,144 -54,897
Gold(CMX)
Dec07 071107 842.8 843.5 831.0 833.5 +10.1 116,220 312,897 -3,980
Feb08 071107 849.5 849.5 838.5 840.6 +10.2 18,245 79,224 +7,571
Apr08 071107 847.0 847.1 847.0 847.1 +10.3 785 28,687 +403
Jun08 071107 852.6 853.5 852.6 853.5 +10.4 668 27,273 +389
Aug08 071107 859.7 859.7 859.7 859.7 +10.4 556 22,463 +330
Oct08 071107 865.8 865.8 865.8 865.8 +10.5 88 3,393 +70
Dec08 071107 876.0 878.0 871.8 871.8 +10.5 1,173 27,212 +267
Feb09 071107 878.1 878.1 878.1 878.1 +10.6 150 18,927 +137
Apr09 071107 884.1 884.1 884.1 884.1 +10.7 25 5,329 +0
Jun09 071107 890.3 890.3 890.3 890.3 +10.7 109 9,668 +0
Aug09 071107 896.5 896.5 896.5 896.5 +10.7 1 1 +0
Total Volume and Open Interest 139,252 556,856 +5,834
Silver(CMX)
Dec07 071107 1577.0 1580.0 1527.0 1532.5 -5.5 47,119 78,860 +756
Mar08 071107 1601.0 1601.0 1550.0 1552.3 -5.3 4,777 24,662 +1,310
May08 071107 1564.5 1564.5 1564.5 1564.5 -5.1 390 9,402 +239
Jul08 071107 1576.6 1576.6 1576.6 1576.6 -4.8 1,143 10,253 +804
Sep08 071107 1588.2 1588.2 1588.2 1588.2 -4.5 926 6,085 +820
Dec08 071107 1640.0 1640.0 1604.2 1604.2 -4.1 954 10,840 +297
Mar09 071107 1621.8 1621.8 1621.8 1621.8 -4.1 1 245 -1
Total Volume and Open Interest 55,574 150,120 +4,262
Platinum(NYMEX)
Jan08 071107 1479.0 1481.5 1454.0 1462.3 -21.4 1,125 16,201 +296
Apr08 071107 1468.8 1468.8 1468.8 1468.8 -15.9 8 177 +2
Jul08 071107 1477.7 1477.7 1477.7 1477.7 -15.9 2 4 +2
Oct08 071031 1442.8 1442.8 1442.8 1442.8 +6.7      
Total Volume and Open Interest 1,251 15,695 +9
Palladium(NYMEX)
Dec07 071107 382.50 382.50 374.00 376.65 -3.05 1,357 13,468 +321
Mar08 071107 381.45 381.45 381.45 381.45 -2.95 299 2,154 +198
Jun08 071107 385.70 385.70 385.70 385.70 -2.95 11 1,278 +0
Total Volume and Open Interest 1,669 17,698 +519
Copper(CMX)
Dec07 071107 332.00 332.70 325.50 325.90 -8.25 8,864 44,943 -1,848
Mar08 071107 333.10 333.50 329.25 329.30 -7.85 4,116 23,009 +999
May08 071107 329.00 329.25 329.00 329.25 -7.80 462 4,190 -28
Jul08 071107 328.50 328.50 328.50 328.50 -7.55 140 2,471 -21
Sep08 071107 327.25 327.25 327.25 327.25 -7.30 77 781 -3
Total Volume and Open Interest 14,146 83,317 -980
Aluminum(CMX)
Nov07 071107 116.25 116.25 116.25 116.25 -1.00 0 20 +0
Dec07 071107 117.00 117.00 117.00 117.00 -1.00 0 154 +0
Jan08 071107 117.00 117.00 117.00 117.00 -1.00      
Feb08 071107 117.00 117.00 117.00 117.00 -1.00      
Mar08 071107 117.00 117.00 117.00 117.00 -1.00      
Apr08 071107 117.00 117.00 117.00 117.00 -1.00      
Total Volume and Open Interest 0 174 +0
DJIA Index(CBOT)
Dec07 071107 13522 13592 13315 13355 -322 4,031 33,997 -1,272
Mar08 071107 13610 13610 13434 13434 -323 401 264 +140
Jun08 071107 13515 13515 13515 13515 -322 0 2 +0
Sep08 071107 13595 13595 13595 13595 -322 0 1 +0
Total Volume and Open Interest 4,432 34,264 -1,132
S & P 500(CME)
Dec07 071107 1508.00 1514.80 1479.00 1482.80 -42.20 36,679 573,999 -2,463
Mar08 071107 1502.50 1505.00 1491.00 1492.40 -42.70 3,175 32,624 +3,095
Jun08 071107 1501.40 1501.40 1501.40 1501.40 -43.20 125 5,358 -99
Sep08 071107 1510.70 1510.70 1510.70 1510.70 -43.60 0 80 +0
Total Volume and Open Interest 39,979 616,031 +533
S & P 500 E-Mini(Globex)
Dec07 071107 1524.75 1525.00 1478.75 1482.75 -42.25 1,721,389 2,011,762 +3,721
Mar08 071107 1534.00 1534.25 1488.50 1492.50 -42.50 3,628 24,856 +2,257
Total Volume and Open Interest 1,725,017 2,036,619 +5,978
NASDAQ 100(CME)
Dec07 071107 2216.00 2230.00 2178.00 2181.00 -52.50 3,636 58,531 +784
Mar08 071107 2203.30 2203.30 2203.30 2203.30 -53.00 1 2 +0
Jun08 071107 2230.80 2230.80 2230.80 2230.80 -52.50      
Total Volume and Open Interest 3,637 58,533 +783
NASDAQ 100 E-Mini(Globex)
Dec07 071107 2233.00 2233.50 2177.80 2181.00 -52.50 385,278 447,903 -5,524
Mar08 071107 2251.00 2252.80 2200.80 2203.30 -53.00 25 307 +0
Total Volume and Open Interest 385,303 448,210 -5,524
S & P Midcap 400(CME)
Dec07 071107 884.50 885.00 873.25 876.70 -17.70 62 6,289 -32
Mar08 071107 883.60 883.60 883.60 883.60 -17.70      
Jun08 071107 893.30 893.30 893.30 893.30 -17.70      
Total Volume and Open Interest 62 6,344 -32
Russell 2000(CME)
Dec07 071107 793.50 795.20 776.50 780.40 -25.20 793 36,155 -48
Mar08 071107 784.90 784.90 784.90 784.90 -25.20 0 24 +0
Jun08 071107 791.60 791.60 791.60 791.60 -25.20 0 1 +0
Total Volume and Open Interest 793 36,190 -48
Russell 2000 E-Mini(Globex)
Dec07 071107 805.20 805.60 776.40 780.40 -25.20 255,244 618,409 -369
Mar08 071107 807.40 812.60 781.00 784.90 -25.20 278 667 +33
Jun08 071107 791.60 791.60 791.60 791.60 -25.20 0 1 +0
Total Volume and Open Interest 255,522 619,078 -336
Value Line(KCBT)
Dec07 071107 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071107 16370 16375 16090 16145 -115 69,760 252,327 +2,988
Mar08 071107 16380 16390 16125 16125 -155 0 1,724 -20
Total Volume and Open Interest 69,850 254,348 +2,968
Nikkei 225(SGX)
Dec07 071107 16370 16375 16090 16145 -115 69,760 252,327 +2,988
Mar08 071107 16380 16390 16125 16125 -155 0 1,724 -20
Jun08 071107 16065 16065 16065 16065 -155 0 1 +0
Total Volume and Open Interest 69,850 254,348 +2,968
CAC 40(EURONEXT)
Nov07 071107 5707.0 5751.0 5619.5 5675.5 -29.0 87,707 433,480 -2,089
Dec07 071107 5727.5 5770.0 5641.5 5696.5 -29.0 672 56,781 -177
Jan08 071107 5786.0 5790.5 5682.0 5716.0 -28.5 67 99 +38
Total Volume and Open Interest 88,510 492,478 -2,245
Hang Seng Index(HKFE)
Nov07 071107 29970 30090 29430 29528 +87 81,018 119,041 +3,430
Dec07 071107 30031 30173 29520 29644 +87 1,432 14,249 +298
Total Volume and Open Interest 82,635 134,223 +3,723
DAX(EUREX)
Dec07 071107 7867.5 7892.5 7777.0 7833.5 -38.0 136,021 306,704 +5,782
Mar08 071107 7959.0 7968.5 7877.5 7914.0 -38.0 59 6,990 +0
Jun08 071107 8029.0 8047.0 7958.0 7995.0 -38.5 205 6,769 -7
Total Volume and Open Interest 136,285 320,463 +5,775
FT-SE 100(EURONEXT)
Dec07 071107 6539.00 6553.50 6401.00 6417.50 -76.50 85,760 484,644 -2,507
Mar08 071107 6566.50 6569.00 6423.50 6438.00 -77.00 33 5,485 +12
Jun08 071107 6484.00 6497.00 6470.00 6470.00 -78.50 20 2,053 +0
Total Volume and Open Interest 85,813 492,682 -2,495
SPI 200(SFE)
Dec07 071107 146.4 174.4 131.4 133.4 +71.0 18,516 298,086 +6,702
Mar08 071107 184.4 184.4 159.4 159.4 +72.0 5 1,932 +5
Jun08 071107 223.4 223.4 215.4 215.4 +72.0 6 1,383 +1
Total Volume and Open Interest 18,527 302,418 +6,717
GSCI(CME)
Nov07 071107 612.00 612.40 598.00 606.00 -2.00 304 21,518 -130
Dec07 071107 614.70 614.70 602.00 609.20 -1.75 7 176 +3
Jan08 071107 606.50 606.50 606.50 606.50 -1.00      
Total Volume and Open Interest 311 21,694 -127
RJ/CRB Index(ICE)
Jan08 071107 461.50 464.75 461.00 461.00 -3.00 13 1,185 +1
Feb08 071107 464.50 464.50 461.00 461.00 -3.50 0 419 +0
Apr08 071107 463.00 465.50 461.00 461.00 -4.00 2 236 +0
Total Volume and Open Interest 50 1,921 -9
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