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 14, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071114 1058.00 1066.00 1058.00 1066.00 +21.75 1,665 1,304 -2,064
Jan08 071114 1067.00 1080.00 1067.00 1079.50 +23.25 14,980 287,859 -828
Mar08 071114 1081.00 1094.50 1081.00 1094.00 +23.25 3,966 100,199 +1,898
May08 071114 1084.50 1098.00 1084.50 1097.50 +23.00 2,164 42,695 +523
Jul08 071114 1089.50 1099.50 1089.50 1099.00 +22.50 1,233 51,705 +73
Aug08 071114 1075.00 1081.00 1073.00 1081.00 +21.00 105 1,935 +118
Sep08 071114 1042.00 1042.00 1040.00 1040.00 +18.00 30 1,066 +14
Total Volume and Open Interest 26,458 587,683 +1,705
Soybean Meal(CBOT)
Dec07 071114 279.50 292.80 279.50 292.40 +7.40 8,127 70,230 -3,462
Jan08 071114 290.30 294.40 290.30 294.30 +7.30 3,629 38,151 +1,217
Mar08 071114 295.20 298.20 295.00 298.10 +7.10 4,545 50,242 +2,237
May08 071114 286.00 298.00 285.00 298.00 +6.80 1,543 33,273 +49
Jul08 071114 295.00 298.00 295.00 297.70 +6.70 1,445 27,121 -238
Aug08 071114 288.00 290.50 288.00 290.50 +7.00 143 5,010 -9
Sep08 071114 277.50 280.50 277.00 279.70 +5.70 160 4,571 +44
Oct08 071114 266.00 267.00 266.00 267.00 +5.30 47 3,459 +40
Total Volume and Open Interest 20,263 246,475 +224
Soybean Oil(CBOT)
Dec07 071114 44.70 45.07 44.60 45.05 +0.82 8,736 83,163 -4,394
Jan08 071114 45.10 45.55 45.05 45.52 +0.94 5,289 94,692 +1,335
Mar08 071114 45.68 46.05 45.65 46.02 +1.01 4,468 45,285 +642
May08 071114 45.85 46.25 45.85 46.25 +0.91 788 22,005 +80
Jul08 071114 46.00 46.50 46.00 46.50 +0.86 1,213 20,739 +307
Aug08 071114 46.25 46.35 46.05 46.35 +0.80 99 3,506 +88
Sep08 071114 46.10 46.20 46.10 46.20 +0.75 105 3,233 +47
Oct08 071114 45.85 45.85 45.50 45.50 +0.55 34 3,695 +53
Total Volume and Open Interest 21,325 295,639 -1,541
Canola(WCE)
Nov07 071114 443.7 443.7 443.7 443.7 -1.0 8 43 -27
Jan08 071114 446.5 449.1 445.3 446.7 +1.8 9,532 99,526 +82
Mar08 071114 456.8 458.6 455.7 457.0 +2.5 418 11,604 +116
May08 071114 463.4 467.4 463.4 464.3 -0.1 38 4,969 +10
Jul08 071114 471.6 474.9 471.5 472.9 +1.6 445 8,205 +626
Total Volume and Open Interest 11,263 141,616 +1,976
Corn(CBOT)
Dec07 071114 377.50 385.00 377.00 383.00 +8.25 25,975 321,209 -25,337
Mar08 071114 395.00 401.75 394.00 400.00 +8.00 20,240 404,234 +22,399
May08 071114 404.25 411.75 404.25 409.50 +7.25 860 70,623 +745
Jul08 071114 413.00 420.25 413.00 418.00 +7.50 1,503 131,291 +116
Sep08 071114 418.00 423.50 417.50 422.50 +8.00 87 21,703 -187
Dec08 071114 422.75 430.00 422.50 428.50 +7.75 2,128 223,495 +105
Total Volume and Open Interest 51,066 1,233,536 -2,038
Wheat(CBOT)
Dec07 071114 746.00 758.50 744.00 752.50 +4.50 14,029 96,206 -11,485
Mar08 071114 763.00 778.00 763.00 773.50 +4.50 14,043 157,394 +9,125
May08 071114 751.00 764.00 750.50 756.00 +2.50 286 20,677 +609
Jul08 071114 660.00 675.00 659.00 672.50 +11.00 1,445 80,436 -17
Sep08 071114 669.50 683.00 669.50 682.50 +10.75 869 17,118 +1,160
Total Volume and Open Interest 31,547 417,066 +478
Wheat(KCBT)
Dec07 071114 756.50 773.00 756.50 772.25 +10.25 7,889 33,964 -4,709
Mar08 071114 769.00 785.00 769.00 784.00 +8.00 6,529 60,375 +2,261
May08 071114 752.00 769.00 752.00 765.00 +9.00 276 3,399 +83
Jul08 071114 678.00 695.50 678.00 692.00 +10.00 1,614 22,684 +23
Sep08 071114 678.25 695.50 678.25 690.50 +7.75 6 3,991 -1
Total Volume and Open Interest 16,409 129,101 -2,378
Wheat(MGE)
Dec07 071114 805.00 820.50 805.00 818.00 +9.50 3,117 15,021 -1,576
Mar08 071114 797.00 815.00 796.00 814.25 +12.50 3,502 35,753 +678
May08 071114 782.00 794.00 782.00 787.25 +9.25 590 3,867 +286
Jul08 071114 745.00 746.00 742.00 742.00 +7.00 556 2,017 +266
Sep08 071114 687.00 706.50 687.00 706.50 +9.50 17 3,923 +8
Total Volume and Open Interest 7,963 65,086 -278
Oats(CBOT)
Dec07 071114 284.00 286.50 284.00 286.50 unch 220 5,304 -308
Mar08 071114 299.25 300.50 299.00 300.50 +0.75 238 7,968 +81
May08 071114 307.00 307.00 307.00 307.00 -0.50 20 314 +3
Jul08 071114 313.00 313.00 312.75 313.00 unch 0 104 +0
Total Volume and Open Interest 488 13,809 -220
Rough Rice(CBOT)
Nov07 071114 12.50 12.50 12.50 12.50 unch      
Jan08 071114 12.75 12.88 12.75 12.83 +0.10 107 12,509 +60
Mar08 071114 13.16 13.16 13.10 13.14 +0.10 2 3,475 +39
May08 071114 13.39 13.39 13.38 13.38 +0.10 3 476 +3
Total Volume and Open Interest 118 18,677 +105
Live Cattle(CME)
Dec07 071114 95.750 95.950 95.300 95.580 unch 24,730 63,617 -8,592
Feb08 071114 98.535 98.650 97.730 98.050 -0.335 22,124 103,869 +11,580
Apr08 071114 98.600 98.700 97.850 98.135 -0.315 5,593 46,296 +1,393
Jun08 071114 94.000 94.150 93.350 94.135 +0.205 1,467 18,145 +145
Aug08 071114 93.950 94.100 93.450 94.035 +0.285 258 9,625 +29
Oct08 071114 97.750 97.850 97.450 97.750 unch 26 2,073 +16
Total Volume and Open Interest 54,199 247,131 +4,571
Feeder Cattle(CME)
Nov07 071114 108.700 108.785 108.600 108.680 -0.220 723 2,210 -212
Jan08 071114 109.250 109.450 108.550 108.980 -0.270 1,726 14,291 +130
Mar08 071114 109.550 109.700 108.900 109.385 -0.165 499 4,020 +116
Apr08 071114 111.000 111.050 110.680 111.050 -0.400 104 1,926 +32
May08 071114 112.500 112.550 111.800 112.135 -0.345 92 2,749 +50
Aug08 071114 112.800 112.850 112.300 112.800 -0.200 65 1,229 +56
Sep08 071114 112.500 112.500 112.500 112.500 unch 1 64 +0
Total Volume and Open Interest 3,210 26,495 +172
Lean Hogs(CME)
Dec07 071114 53.450 53.800 52.850 52.950 -1.100 23,953 56,211 -4,761
Feb08 071114 60.450 60.700 60.000 60.650 -0.450 23,375 74,736 +7,311
Apr08 071114 66.200 66.450 65.830 66.200 -0.550 4,657 30,608 -7
May08 071114 72.350 73.100 72.200 73.100 -0.250 86 2,420 -3
Jun08 071114 75.400 76.000 75.035 75.930 -0.455 1,085 20,980 +462
Jul08 071114 75.050 75.200 74.550 75.200 -0.500 308 7,232 +161
Aug08 071114 72.800 73.100 72.300 73.050 -0.450 72 4,485 +39
Oct08 071114 67.400 68.000 67.350 67.950 -0.450 328 4,737 +257
Total Volume and Open Interest 53,934 206,392 +3,501
Pork Bellies(CME)
Feb08 071114 89.100 89.200 88.050 88.430 -1.500 325 1,445 +41
Mar08 071114 89.500 89.500 88.050 88.100 -1.150 15 264 -8
May08 071114 88.600 88.600 88.600 88.600 -1.400 0 166 +0
Jul08 071114 88.850 88.850 88.850 88.850 -0.750 4 129 +1
Aug08 071114 85.800 85.800 85.800 85.800 -1.200 0 51 +0
Total Volume and Open Interest 344 2,055 +34
Class III Milk(CME)
Nov07 071114 19.18 19.18 19.18 19.18 unch 102 4,212 +17
Dec07 071114 18.95 18.95 18.80 18.88 -0.03 219 4,376 +23
Jan08 071114 17.81 17.81 17.70 17.71 -0.06 304 2,877 +59
Feb08 071114 16.75 16.81 16.75 16.81 -0.02 139 2,512 +36
Mar08 071114 16.47 16.53 16.47 16.53 -0.03 98 2,221 +7
Total Volume and Open Interest 1,055 31,015 +157
Cocoa(ICE)
Dec07 071114 1865 1905 1865 1882 +3 7,317 8,075 -3,141
Mar08 071114 1915 1930 1915 1929 -2 8,260 78,826 +4,179
May08 071114 1941 1941 1941 1941 -1 719 16,902 +275
Jul08 071114 1950 1950 1950 1950 +1 422 5,386 +331
Sep08 071114 1958 1958 1958 1958 +1 5 3,461 +0
Dec08 071114 1971 1971 1971 1971 -3 18 14,285 -2
Mar09 071114 1987 1987 1987 1987 -3 10 4,133 +3
Total Volume and Open Interest 17,339 133,079 +2,224
Coffee "C"(ICE)
Dec07 071114 123.00 124.40 122.90 124.20 +1.60 16,203 29,767 -5,770
Mar08 071114 127.50 128.50 127.10 128.30 +1.55 14,684 87,111 +6,906
May08 071114 130.90 130.90 130.90 130.90 +1.60 987 15,694 +325
Jul08 071114 133.00 133.35 133.00 133.35 +1.55 420 4,961 -160
Sep08 071114 135.80 135.80 135.80 135.80 +1.60 367 8,865 +165
Dec08 071114 138.80 138.80 138.80 138.80 +1.60 325 7,025 +208
Total Volume and Open Interest 33,191 159,930 +1,712
Orange Juice(ICE)
Jan08 071114 133.60 136.50 133.30 133.60 +0.45 1,200 16,162 -177
Mar08 071114 134.20 136.50 133.40 134.00 +0.45 639 6,933 -230
May08 071114 134.00 134.25 134.00 134.20 +0.10 20 1,065 +0
Jul08 071114 135.00 135.00 134.80 134.80 +0.10 81 598 +76
Sep08 071114 135.40 135.40 135.40 135.40 +0.10 73 260 +43
Nov08 071114 135.50 135.50 135.50 135.50 +0.10 10 379 +10
Total Volume and Open Interest 2,063 26,151 -267
Sugar #11(ICE)
Mar08 071114 9.90 9.98 9.86 9.94 +0.04 55,875 418,532 -6,198
May08 071114 10.15 10.19 10.13 10.17 +0.02 18,168 94,441 +152
Jul08 071114 10.28 10.30 10.25 10.30 +0.02 8,379 78,497 -1,535
Oct08 071114 10.59 10.61 10.59 10.61 +0.01 2,502 61,111 -10
Mar09 071114 11.20 11.20 11.20 11.20 +0.01 989 41,571 +100
Total Volume and Open Interest 87,924 760,732 -6,794
Sugar #14(ICE)
Jan08 071114 20.23 20.23 20.23 20.23 +0.14 79 3,426 +0
Mar08 071114 20.02 20.02 20.02 20.02 unch 77 3,529 -159
May08 071114 20.10 20.10 20.10 20.10 +0.08 10 3,151 +10
Jul08 071114 20.48 20.48 20.48 20.48 unch 0 1,498 -125
Sep08 071114 20.62 20.62 20.62 20.62 +0.05 10 1,241 +0
Total Volume and Open Interest 178 12,998 -274
London Cocoa(LCE)
Dec07 071114 913 932 911 919 +3 6,944 64,917 +407
Mar08 071114 950 966 943 952 +3 7,287 63,796 +2,347
May08 071114 966 979 957 967 +3 3,143 21,902 +803
Jul08 071114 981 993 974 984 +4 3,319 28,819 +1,154
Sep08 071114 985 1000 984 992 +3 500 20,870 +93
Dec08 071114 992 1009 992 998 +2 179 15,308 +48
Mar09 071114 1005 1017 1005 1008 +1 200 3,011 +4
Total Volume and Open Interest 21,572 218,751 +4,856
London Coffee(LCE)
Nov07 071114 2408.00 2417.00 2395.00 2401.00 +9.00 524 16,384 -378
Jan08 071114 1897.00 1919.00 1894.00 1902.00 +6.00 5,049 86,800 -43
Mar08 071114 1857.00 1871.00 1857.00 1865.00 +7.00 3,060 41,769 +1,530
May08 071114 1873.00 1875.00 1864.00 1870.00 +10.00 386 8,422 +197
Jul08 071114 1879.00 1882.00 1871.00 1876.00 +10.00 53 1,706 +18
Sep08 071114 1887.00 1890.00 1883.00 1883.00 +10.00 9 961 +6
Total Volume and Open Interest 9,081 156,416 +1,330
London Sugar(LCE)
Mar08 071114 284.20 285.70 284.20 285.70 +0.30 4,889 56,157 +1,635
May08 071114 288.00 289.70 288.00 289.70 +0.60 726 7,865 -233
Aug08 071114 293.00 293.70 292.60 293.30 +0.30 83 6,600 -10
Oct08 071114 299.50 300.50 299.20 300.50 +0.90 42 5,323 +12
Dec08 071114 305.00 306.50 305.00 306.00 +0.50 42 1,226 -11
Total Volume and Open Interest 12,522 95,272 -2,248
Cotton(ICE)
Dec07 071114 63.65 63.70 63.05 63.15 +0.01 31,623 55,297 -15,058
Mar08 071114 68.25 68.40 67.75 67.76 -0.10 28,848 121,734 +11,060
May08 071114 69.35 69.45 69.13 69.13 -0.07 744 10,454 +67
Jul08 071114 70.70 70.70 70.23 70.23 -0.07 1,106 16,838 +127
Oct08 071114 72.10 72.10 71.95 71.95 unch 2 376 +0
Dec08 071114 74.10 74.20 73.77 73.77 -0.05 1,204 30,370 +469
Total Volume and Open Interest 63,527 236,528 -3,335
Lumber(CME)
Nov07 071114 236.5 236.5 228.3 228.6 -8.4 266 382 -102
Jan08 071114 263.0 263.0 257.9 259.1 -5.9 703 6,700 +40
Mar08 071114 280.9 280.9 277.0 278.3 -2.3 131 1,138 +21
May08 071114 291.1 291.3 288.0 291.3 -2.2 20 389 +11
Total Volume and Open Interest 1,121 8,650 -30
Crude Oil(NYM)
Dec07 071114 92.35 94.30 92.35 94.09 +2.92 317,037 257,852 -40,701
Jan08 071114 91.40 92.90 91.40 92.83 +2.63 151,218 334,452 +18,171
Feb08 071114 91.90 91.95 90.95 91.76 +2.34 37,833 93,692 +2,919
Mar08 071114 90.44 90.88 90.44 90.88 +2.13 16,982 89,080 +891
Apr08 071114 90.09 90.09 90.09 90.09 +1.97 7,438 52,089 +212
May08 071114 89.10 89.40 89.10 89.40 +1.90 5,270 52,706 -13
Jun08 071114 88.35 88.76 88.35 88.76 +1.86 7,824 65,915 +216
Jul08 071114 88.15 88.15 88.15 88.15 +1.82 882 18,588 +186
Aug08 071114 87.56 87.56 87.56 87.56 +1.79 179 16,553 +14
Sep08 071114 87.00 87.00 87.00 87.00 +1.76 455 31,377 +39
Oct08 071114 86.46 86.46 86.46 86.46 +1.72 339 30,196 -132
Nov08 071114 85.94 85.94 85.94 85.94 +1.68 200 19,764 +75
Dec08 071114 84.75 85.60 84.75 85.44 +1.64 9,999 168,708 -2,277
Jan09 071114 84.97 84.97 84.97 84.97 +1.62 15 23,926 +0
Feb09 071114 84.54 84.54 84.54 84.54 +1.59 0 13,801 +0
Mar09 071114 84.12 84.12 84.12 84.12 +1.56 0 7,659 +0
Total Volume and Open Interest 564,893 1,537,508 -19,393
Heating Oil(NYM)
Dec07 071114 254.00 257.34 254.00 257.34 +7.13 37,155 67,853 -3,716
Jan08 071114 255.35 258.41 255.35 258.41 +6.98 17,281 64,299 +3,014
Feb08 071114 257.06 257.06 257.06 257.06 +6.58 5,793 26,194 +1,215
Mar08 071114 254.20 254.20 253.50 253.56 +6.23 1,920 11,639 -221
Apr08 071114 247.61 247.61 247.61 247.61 +5.98 1,027 8,877 +15
May08 071114 242.31 242.31 242.31 242.31 +5.78 380 5,321 +25
Jun08 071114 238.81 238.81 238.81 238.81 +5.78 2,242 17,293 +504
Jul08 071114 237.31 237.31 237.31 237.31 +5.68 72 3,491 -27
Aug08 071114 237.06 237.06 237.06 237.06 +5.63 278 946 +141
Sep08 071114 237.81 237.81 237.81 237.81 +5.58 67 2,605 +11
Oct08 071114 239.31 239.31 239.31 239.31 +5.58 86 715 +58
Nov08 071114 237.75 240.81 237.75 240.81 +5.58 11 577 +7
Total Volume and Open Interest 67,167 223,170 +1,415
Gasoline(NYMEX)
Dec07 071114 232.10 237.81 231.99 237.04 +5.37 32,559 64,565 -2,968
Jan08 071114 231.80 237.75 231.80 237.11 +5.69 14,539 52,445 +448
Feb08 071114 233.95 239.56 233.95 238.56 +5.69 4,914 17,136 +261
Mar08 071114 237.22 241.55 237.07 240.46 +5.64 2,054 18,879 +273
Apr08 071114 249.15 253.37 249.15 252.26 +5.89 1,152 17,087 -85
May08 071114 248.55 254.00 248.55 252.36 +6.04 342 8,955 +31
Jun08 071114 247.54 252.59 247.54 251.26 +6.04 676 13,446 +67
Jul08 071114 246.32 249.50 246.30 248.61 +6.04 126 2,779 -8
Aug08 071114 244.61 244.61 244.61 244.61 +5.94 47 1,745 +0
Sep08 071114 239.71 239.71 239.71 239.71 +5.94 0 4,021 +0
Total Volume and Open Interest 58,161 212,342 -1,262
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071114 235.50 237.04 235.50 237.04 +5.37 3 32 +0
Jan08 071114 237.11 237.11 237.11 237.11 +5.69 0 2 +0
Feb08 071114 238.56 238.56 238.56 238.56 +5.69      
Mar08 071114 240.46 240.46 240.46 240.46 +5.64 0 2 +0
Total Volume and Open Interest 3 36 +0
Natural Gas(NYM)
Dec07 071114 7.905 8.065 7.770 7.835 -0.114 56,517 72,095 -5,981
Jan08 071114 8.300 8.380 8.230 8.230 -0.088 24,237 112,701 +5,716
Feb08 071114 8.415 8.415 8.285 8.285 -0.083 7,627 44,447 -369
Mar08 071114 8.140 8.140 8.135 8.135 -0.071 5,191 65,965 -845
Apr08 071114 7.830 7.830 7.825 7.825 -0.061 5,370 45,425 +576
May08 071114 7.930 7.930 7.855 7.865 -0.061 1,530 34,521 +427
Jun08 071114 7.935 7.935 7.935 7.935 -0.061 418 20,260 -22
Jul08 071114 8.017 8.017 8.017 8.017 -0.059 363 16,116 +63
Aug08 071114 8.082 8.082 8.082 8.082 -0.061 223 16,196 +91
Sep08 071114 8.102 8.102 8.102 8.102 -0.064 205 11,475 +48
Oct08 071114 8.170 8.170 8.170 8.170 -0.066 840 36,491 -55
Nov08 071114 8.550 8.550 8.550 8.550 -0.066 160 21,990 +22
Dec08 071114 8.965 8.965 8.965 8.965 -0.061 139 16,155 -24
Jan09 071114 9.230 9.230 9.230 9.230 -0.056 174 34,943 +12
Feb09 071114 9.233 9.233 9.233 9.233 -0.056 35 5,448 +6
Mar09 071114 8.988 8.988 8.988 8.988 -0.056 468 28,346 -86
Total Volume and Open Interest 105,067 788,175 -42
Brent Crude Oil(ICE)
Dec07 071114 88.99 91.58 88.99 91.36 +2.53 98,164 71,729 +0
Jan08 071114 88.71 90.96 88.54 90.76 +2.40 101,315 151,654 +0
Feb08 071114 88.35 90.48 88.33 90.30 +2.29 58,655 112,099 +0
Mar08 071114 88.10 89.95 87.95 89.81 +2.16 14,970 32,288 +0
Apr08 071114 87.67 89.47 87.52 89.30 +2.06 8,238 18,075 +2,155
May08 071114 87.25 88.99 87.09 88.81 +1.98 4,857 11,926 -184
Jun08 071114 86.90 88.51 86.81 88.31 +1.88 5,706 34,550 +0
Jul08 071114 87.87 87.87 87.87 87.87 +1.82 461 7,669 -41
Aug08 071114 87.46 87.46 87.46 87.46 +1.79 0 6,042 -26
Sep08 071114 85.65 87.06 85.65 87.06 +1.79 270 6,752 -10
Oct08 071114 86.65 86.65 86.65 86.65 +1.78 0 9,643 +32
Nov08 071114 86.23 86.23 86.23 86.23 +1.75 0 4,349 -70
Dec08 071114 84.60 85.95 84.50 85.82 +1.74 11,016 48,280 +437
Jan09 071114 85.43 85.43 85.43 85.43 +1.73 0 10,155 -180
Total Volume and Open Interest 28,916 210,927 -400,601
Gas Oil(ICE)
Dec07 071114 790.00 815.00 789.75 807.50 +16.25 57,615 89,399 -5,846
Jan08 071114 790.75 809.50 788.25 802.75 +13.00 39,856 77,774 +2,807
Feb08 071114 780.50 796.75 777.75 790.00 +10.75 9,759 28,828 +2,779
Mar08 071114 768.50 781.75 768.50 777.50 +9.75 1,706 17,890 +203
Apr08 071114 757.25 766.50 757.25 765.00 +9.00 1,636 11,169 -316
May08 071114 748.75 757.50 748.75 756.00 +9.25 1,241 12,637 -131
Jun08 071114 743.25 752.25 742.50 750.00 +8.75 5,544 29,603 +2,134
Jul08 071114 748.25 748.25 748.25 748.25 +8.75 568 5,664 +200
Aug08 071114 747.75 747.75 747.75 747.75 +9.00 400 2,228 +400
Sep08 071114 746.75 746.75 746.75 746.75 +9.00 0 1,043 +0
Total Volume and Open Interest 130,614 307,078 -5,330
US Dollar Index(ICE)
Dec07 071114 75.800 75.860 75.410 75.810 -0.090 6,190 34,265 +1,210
Mar08 071114 75.840 75.840 75.465 75.800 -0.090 85 2,912 +14
Jun08 071114 75.830 75.830 75.830 75.830 -0.090 3 434 +1
Total Volume and Open Interest 6,378 37,711 +1,325
Australian Dollar(CME)
Dec07 071114 89.99 89.99 89.88 89.88 +0.82 4,491 76,159 +76,159
Mar08 071114 89.36 89.36 89.36 89.36 +0.82 1 1,335 +1,335
Jun08 071114 88.70 88.70 88.70 88.70 +0.84 0 406 +406
Total Volume and Open Interest 4,492 78,011 -11,311
British Pound(CME)
Dec07 071114 206.73 206.83 205.34 205.40 -1.24 10,928 122,272 -12,208
Mar08 071114 204.76 204.76 204.76 204.76 -1.19 0 1,270 -149
Jun08 071114 204.12 204.12 204.12 204.12 -1.16 0 19 +1
Total Volume and Open Interest 10,928 123,575 -12,356
Canadian Dollar(CME)
Dec07 071114 104.72 104.90 103.54 103.77 +0.05 3,881 115,119 +115,119
Mar08 071114 104.57 104.57 103.75 103.75 +0.05 14 3,368 +3,368
Jun08 071114 103.69 103.69 103.69 103.69 +0.06 120 1,457 +1,457
Sep08 071114 103.62 103.62 103.62 103.62 +0.06 1 1,241 +1,241
Total Volume and Open Interest 4,018 121,478 -12,757
Japanese Yen(CME)
Dec07 071114 90.41 90.43 89.95 89.95 -0.77 12,089 163,996 +163,996
Mar08 071114 90.84 90.84 90.84 90.84 -0.77 4 10,195 +10,195
Jun08 071114 91.61 91.61 91.61 91.61 -0.77 0 16,351 +16,351
Total Volume and Open Interest 12,093 190,955 -19,950
Swiss Franc(CME)
Dec07 071114 89.51 89.51 89.08 89.08 +0.11 1,479 76,477 +1,062
Mar08 071114 89.55 89.55 89.55 89.55 +0.13 7 604 +197
Jun08 071114 89.89 89.89 89.89 89.89 +0.12 0 35 +0
Total Volume and Open Interest 1,486 77,136 +1,259
EuroFX(CME)
Dec07 071114 147.01 147.26 146.64 146.64 +0.59 3,919 214,707 +2,556
Mar08 071114 146.95 146.95 146.75 146.75 +0.61 21 3,917 -65
Jun08 071114 146.76 146.76 146.76 146.76 +0.61 0 654 +4
Total Volume and Open Interest 3,940 219,866 +2,495
Mexican Peso(CME)
Nov07 071114 922.0 922.0 918.0 918.0 -1.2 0 3 +0
Dec07 071114 916.2 916.2 916.2 916.2 -1.2 5,951 83,511 -4,985
Total Volume and Open Interest 10,851 102,849 +1,220
30-Year T-Bonds(CBOT)
Dec07 071114 114~10 114~17 113~26 114~13 unch 1,901 1,001,326 +1,833
Mar08 071114 114~06 114~16 113~29 114~13 unch 0 17,982 +636
Jun08 071114 113~13 113~26 113~13 113~26 -0~02 0 1,137 +568
Total Volume and Open Interest 352,543 1,024,276 +6,838
10-Year T-Notes(CBOT)
Dec07 071114 111~200 111~235 111~085 111~190 -0~040 13,311 2,553,416 -24,520
Mar08 071114 111~040 111~055 110~260 111~040 -0~040 954 211,430 +3,883
Jun08 071114 111~050 111~050 110~210 110~210 -0~040 0 65 +4
Total Volume and Open Interest 1,169,006 2,787,382 +1,838
5-Year T-Notes(CBOT)
Dec07 071114 108~200 108~205 108~125 108~195 -0~025 545,741 0 -1,799,994
Mar08 071114 108~150 108~150 108~130 108~130 -0~030 6,792 0 -49,947
Jun08 071114 108~130 108~130 108~130 108~130 -0~030      
Total Volume and Open Interest 552,533    
2 Year T-Notes(CBOT)
Dec07 071114 104~024 104~025 104~013 104~025 -0~005 3,242 1,037,647 -30,046
Mar08 071114 104~034 104~034 104~034 104~034 -0~004 300 600 +588
Total Volume and Open Interest 3,542 1,038,247 -29,458
Eurodollars(CME)
Dec07 071114 95.205 95.205 95.175 95.190 -0.035 42,735 1,446,660 +1,446,657
Mar08 071114 95.700 95.705 95.660 95.680 -0.025 37,002 1,489,888 +1,489,885
Jun08 071114 95.930 95.930 95.885 95.920 -0.010 67,257 1,470,523 +1,470,520
Sep08 071114 96.030 96.035 95.975 96.025 -0.010 58,528 1,246,145 +1,246,142
Dec08 071114 96.040 96.040 95.985 96.025 -0.015 42,088 1,408,083 +1,408,080
Mar09 071114 95.960 95.960 95.930 95.945 -0.020 25,440 928,748 +928,745
Jun09 071114 95.830 95.830 95.805 95.820 -0.020 10,990 580,355 +580,352
Sep09 071114 95.705 95.705 95.685 95.700 -0.020 6,313 469,144 +469,141
Dec09 071114 95.575 95.585 95.565 95.580 -0.020 3,090 268,874 +268,871
Mar10 071114 95.470 95.485 95.470 95.485 -0.020 1,511 195,480 +195,477
Jun10 071114 95.390 95.395 95.390 95.395 -0.015 1,348 157,874 +157,871
Sep10 071114 95.295 95.310 95.295 95.310 -0.010 651 136,492 +136,489
Dec10 071114 95.200 95.225 95.195 95.220 -0.005 303 104,358 +104,355
Mar11 071114 95.145 95.155 95.145 95.150 -0.005 67 89,847 +89,844
Jun11 071114 95.065 95.075 95.065 95.075 unch 25 91,012 +91,009
Sep11 071114 94.995 95.015 94.995 95.005 unch 72 79,024 +79,024
Dec11 071114 94.925 94.950 94.920 94.940 +0.005 36 55,230 +55,227
Mar12 071114 94.865 94.895 94.865 94.885 +0.005 12 48,832 +48,829
Total Volume and Open Interest      
30 Day Federal Funds(CBOT)
Nov07 071114 3.795 3.800 3.795 3.800 -0.005 157 147,527 +2,412
Dec07 071114 3.875 3.885 3.870 3.885 -0.015 190 82,344 +1,567
Jan08 071114 3.915 3.930 3.915 3.930 -0.025 120 74,295 +6,812
Feb08 071114 4.080 4.085 4.080 4.085 -0.030 170 57,157 +683
Mar08 071114 4.140 4.140 4.140 4.140 -0.030 170 14,195 +721
Apr08 071114 4.215 4.215 4.215 4.215 -0.030 0 7,955 +500
Total Volume and Open Interest 807 393,594 +12,814
30 Day Fed Funds(e-CBOT)
Nov07 071114 95.550 95.550 95.540 95.545 -0.025 11,171 0 +0
Dec07 071114 95.640 95.645 95.615 95.640 -0.050 28,038 0 +0
Jan08 071114 95.680 95.695 95.660 95.685 -0.060 26,812 0 +0
Feb08 071114 95.855 95.860 95.815 95.840 -0.100 7,526 0 +0
Mar08 071114 95.910 95.915 95.880 95.900 -0.090 4,860 0 +0
Apr08 071114 95.955 95.980 95.950 95.980 -0.095 6,549 0 +0
Total Volume and Open Interest 85,577    
3-Mth Euro-Yen(CME)
Dec07 071114 99.17 99.17 99.17 99.17 unch 128 15,951 +15,951
Mar08 071114 99.16 99.16 99.16 99.16 -0.01 0 8,194 +8,194
Jun08 071114 99.14 99.14 99.14 99.14 -0.01 215 4,964 +4,964
Sep08 071114 99.10 99.10 99.10 99.10 -0.01 72 4,405 +4,405
Dec08 071114 99.05 99.05 99.05 99.05 -0.01 0 1,856 +1,856
Mar09 071114 98.99 98.99 98.99 98.99 -0.01 0 612 +612
Jun09 071114 98.93 98.93 98.93 98.93 -0.01 0 156 +156
Sep09 071114 98.87 98.87 98.87 98.87 -0.01      
Dec09 071114 98.78 98.78 98.78 98.78 -0.02      
Mar10 071114 98.72 98.72 98.72 98.72 -0.02      
Total Volume and Open Interest 415 36,138 +36,138
3-Mth Euro-Yen(SGX)
Dec07 071114 99.17 99.17 99.17 99.17 0.00 254 62,634 -342
Mar08 071114 99.16 99.16 99.15 99.16 0.00 1,458 44,940 +452
Jun08 071114 99.14 99.14 99.14 99.14 -0.01 2,192 18,068 +1,130
Sep08 071114 99.10 99.10 99.08 99.10 -0.01 572 16,974 +65
Dec08 071114 99.04 99.04 99.03 99.04 -0.01 415 10,245 +233
Mar09 071114 98.98 98.99 98.97 98.99 -0.01 263 5,288 +217
Jun09 071114 98.93 98.93 98.93 98.93 -0.01 0 1,328 +0
Sep09 071114 98.86 98.86 98.86 98.86 -0.01 0 200 +0
Total Volume and Open Interest 5,154 162,127 +1,755
Japanese Gov't Bonds(SGX)
Dec07 071112 137.17 137.17 136.56 136.58 +0.58 4,151 37,808 +7,503
Mar08 071114 136.56 136.56 136.56 136.56 -0.24      
Jun08 071114 136.56 136.56 136.56 136.56 -0.24      
Total Volume and Open Interest 2,780 39,737 +4,876
Euro-Bund(EUREX)
Dec07 071114 114.02 114.27 113.80 114.15 -0.20 490,247 1,594,448 -26,509
Mar08 071114 114.46 114.66 114.29 114.61 -0.21 6,077 21,443 +3,566
Jun08 071114 114.32 114.32 114.32 114.32 -0.23      
Total Volume and Open Interest 496,324 1,615,891 -22,943
Euro-Bobl(EUREX)
Dec07 071114 108.38 108.46 108.20 108.39 -0.18 311,911 1,196,254 +7,566
Mar08 071114 108.54 108.65 108.46 108.63 -0.18 9 16,699 +4
Jun08 071114 43.31 43.31 43.31 43.31 -0.18      
Total Volume and Open Interest 311,920 1,212,953 +7,570
3-Mth Euribor(EUREX)
Dec07 071114 95.480 95.480 95.470 95.475 -0.010 326 22,633 -453
Mar08 071114 95.675 95.690 95.665 95.675 -0.010 95 11,695 -62
Jun08 071114 95.770 95.800 95.760 95.775 -0.030 96 5,619 -63
Total Volume and Open Interest 705 48,469 -626
Long Gilt(LIFFE)
Dec07 071114 108~17 108~32 108~16 108~30 +0~04 86,143 357,251 +1,394
Mar08 071114 109~00 109~00 109~00 109~00 +0~04      
Total Volume and Open Interest 86,143 357,251 +1,394
3-Mth Short Sterling(LIFFE)
Dec07 071114 93.83 93.83 93.83 93.83 +0.05 58,394 489,780 -13,783
Mar08 071114 94.34 94.34 94.34 94.34 +0.08 83,999 573,120 -8,502
Jun08 071114 94.61 94.61 94.61 94.61 +0.07 117,176 561,803 -2,063
Sep08 071114 94.72 94.72 94.72 94.72 +0.06 89,851 425,142 +8,934
Dec08 071114 94.75 94.75 94.75 94.75 +0.05 67,331 359,788 +4,809
Mar09 071114 94.74 94.74 94.74 94.74 +0.04 32,487 233,413 -1,515
Total Volume and Open Interest 481,651 3,005,691 -14,886
3-Mth Euribor(LIFFE)
Dec07 071114 95.485 95.490 95.465 95.475 -0.010 47,090 710,886 -1,820
Mar08 071114 95.680 95.695 95.655 95.670 -0.015 56,554 643,032 -2,458
Jun08 071114 95.780 95.810 95.750 95.770 -0.030 88,344 482,252 -2,936
Total Volume and Open Interest 411,238 3,593,249 -7,942
3-Mth Aus T-Bills(SFE)
Dec07 071114 92.77 92.83 92.75 92.81 +0.01 17,827 433,523 +0
Mar08 071114 92.62 92.66 92.60 92.63 -0.02 36,932 313,112 +0
Jun08 071114 92.54 92.58 92.52 92.55 -0.04 25,847 161,960 +0
Sep08 071114 92.51 92.54 92.49 92.50 -0.06 13,972 128,356 +0
Dec08 071114 92.50 92.51 92.47 92.48 -0.07 3,653 62,808 +0
Mar09 071114 92.52 92.52 92.47 92.48 -0.07 1,327 48,126 +0
Jun09 071114 92.47 92.51 92.46 92.47 -0.08 846 38,460 +0
Sep09 071114 92.49 92.49 92.47 92.47 -0.08 522 12,660 +0
Dec09 071114 92.47 92.50 92.46 92.46 -0.08 558 2,711 +0
Mar10 071114 92.47 92.47 92.47 92.47 -0.08 0 325 +0
Total Volume and Open Interest 101,484 1,202,163 +0
10-Year Aus T-Bonds(SFE)
Dec07 071114 93.90 93.92 93.84 93.85 -0.13 53,905 639,231 +0
Mar08 071114 93.85 93.85 93.85 93.85 -0.13      
Total Volume and Open Interest 53,905 639,231 +0
3-Year Aus T-Bonds(SFE)
Dec07 071114 93.33 93.36 93.30 93.31 -0.10 122,907 868,837 +0
Mar08 071114 93.31 93.31 93.31 93.31 -0.10      
Total Volume and Open Interest 122,907 868,837 +0
Gold(CMX)
Dec07 071114 811.0 817.4 810.0 814.7 +15.7 180,907 280,411 -10,103
Feb08 071114 819.5 824.7 818.5 821.8 +16.0 21,243 102,768 +4,798
Apr08 071114 820.9 829.0 820.9 828.1 +16.2 2,209 32,833 +331
Jun08 071114 834.2 834.2 834.2 834.2 +16.4 1,828 31,707 +1,415
Aug08 071114 840.1 840.1 840.1 840.1 +16.6 61 24,183 +10
Oct08 071114 845.9 845.9 845.9 845.9 +16.7 17 3,228 +17
Dec08 071114 851.5 851.5 851.5 851.5 +16.9 1,473 28,448 +113
Feb09 071114 858.5 858.5 857.5 857.5 +17.1 3 18,927 +0
Apr09 071114 863.2 863.2 863.2 863.2 +17.3 0 5,329 +0
Jun09 071114 869.1 869.1 869.1 869.1 +17.5 21 9,855 -3
Aug09 071114 875.0 875.0 875.0 875.0 +17.7 0 9 +0
Total Volume and Open Interest 207,888 559,628 -3,401
Silver(CMX)
Dec07 071114 1493.0 1515.0 1491.0 1506.5 +45.5 47,720 68,284 -2,441
Mar08 071114 1511.0 1530.0 1511.0 1526.2 +46.1 8,163 30,051 +63
May08 071114 1538.1 1538.1 1538.1 1538.1 +46.7 155 10,621 -101
Jul08 071114 1552.0 1552.0 1549.9 1549.9 +47.5 180 10,887 +68
Sep08 071114 1560.9 1560.9 1560.9 1560.9 +48.1 10 6,270 +10
Dec08 071114 1588.0 1588.0 1576.2 1576.2 +48.2 1,239 11,916 +225
Mar09 071114 1593.1 1593.1 1593.1 1593.1 +48.2 0 245 +0
Total Volume and Open Interest 58,012 147,849 -2,299
Platinum(NYMEX)
Jan08 071114 1434.0 1448.0 1434.0 1446.1 +33.8 2,444 13,710 -1,014
Apr08 071114 1452.1 1452.1 1452.1 1452.1 +34.8 10 216 +6
Jul08 071114 1458.6 1458.6 1458.6 1458.6 +34.8 3 56 +2
Oct08 071109 0.0 0.0 0.0 0.0 -1442.8      
Total Volume and Open Interest 1,310 15,661 -34
Palladium(NYMEX)
Dec07 071114 372.00 374.00 372.00 373.80 +0.30 1,618 11,909 -581
Mar08 071114 378.00 378.75 376.00 378.60 +0.20 451 3,728 +350
Jun08 071114 380.00 383.10 380.00 383.10 +0.20 16 1,297 +15
Total Volume and Open Interest 2,086 17,732 -216
Copper(CMX)
Dec07 071114 314.50 330.00 313.90 329.65 +18.95 14,285 32,297 -2,221
Mar08 071114 319.00 333.65 313.50 333.65 +18.65 5,838 31,174 +1,865
May08 071114 320.50 333.70 320.50 333.70 +18.20 344 4,691 -27
Jul08 071114 321.25 333.30 321.25 333.30 +17.60 134 2,582 +39
Sep08 071114 321.75 332.70 321.75 332.70 +17.25 71 918 +10
Total Volume and Open Interest 21,540 79,751 -487
Aluminum(CMX)
Nov07 071114 115.75 115.75 115.75 115.75 +1.50 0 20 +0
Dec07 071114 116.50 116.50 116.50 116.50 +1.50 0 154 +0
Jan08 071114 116.50 116.50 116.50 116.50 +1.50      
Feb08 071114 116.50 116.50 116.50 116.50 +1.50      
Mar08 071114 116.50 116.50 116.50 116.50 +1.50      
Apr08 071114 116.50 116.50 116.50 116.50 +1.50      
Total Volume and Open Interest 0 174 +0
DJIA Index(CBOT)
Dec07 071114 13338 13415 13230 13275 -55 2,071 35,858 +406
Mar08 071114 13450 13455 13352 13352 -53 22 494 -2
Jun08 071114 13435 13435 13435 13435 -55 0 3 +0
Sep08 071114 13515 13515 13515 13515 -55 0 1 +0
Total Volume and Open Interest 2,093 36,356 +404
S & P 500(CME)
Dec07 071114 1495.00 1496.20 1470.50 1478.10 -5.20 32,901 562,743 -2,593
Mar08 071114 1503.50 1504.50 1487.50 1487.60 -4.90 2,802 48,114 +1,494
Jun08 071114 1496.80 1496.80 1496.80 1496.80 -5.20 78 4,767 -36
Sep08 071114 1506.20 1506.20 1506.20 1506.20 -4.80 0 80 +0
Total Volume and Open Interest 36,081 618,758 -1,135
S & P 500 E-Mini(Globex)
Dec07 071114 1483.00 1496.75 1470.00 1478.00 -5.25 2,063,330 2,016,139 -29,705
Mar08 071114 1492.25 1506.00 1480.00 1487.50 -5.25 6,937 39,243 +3,922
Total Volume and Open Interest 2,070,267 2,055,383 -25,783
NASDAQ 100(CME)
Dec07 071114 2098.00 2099.00 2037.00 2057.50 -9.50 7,819 51,422 -888
Mar08 071114 2078.50 2078.50 2078.50 2078.50 -9.30 0 2 +0
Jun08 071114 2106.00 2106.00 2106.00 2106.00 -9.30      
Total Volume and Open Interest 7,819 51,422 -890
NASDAQ 100 E-Mini(Globex)
Dec07 071114 2067.30 2101.80 2037.00 2057.50 -9.30 601,336 436,857 -24,064
Mar08 071114 2089.80 2121.50 2059.00 2078.50 -10.30 1,290 1,430 +616
Total Volume and Open Interest 602,626 438,287 -23,448
S & P Midcap 400(CME)
Dec07 071114 876.00 876.00 865.00 869.60 +0.10 93 7,116 -89
Mar08 071114 876.50 876.50 876.50 876.50 -0.50      
Jun08 071114 886.20 886.20 886.20 886.20 -0.50      
Total Volume and Open Interest 93 7,116 -144
Russell 2000(CME)
Dec07 071114 796.00 796.50 781.00 785.50 -4.00 1,877 36,516 -599
Mar08 071114 789.75 789.75 789.75 789.75 -4.25 0 24 +0
Jun08 071114 796.70 796.70 796.70 796.70 -4.00 0 1 +0
Total Volume and Open Interest 1,877 36,551 -599
Russell 2000 E-Mini(Globex)
Dec07 071114 789.50 796.80 780.40 785.50 -4.00 252,068 252,068 -383,884
Mar08 071114 794.00 800.50 784.80 789.80 -4.20 156 724 +19
Jun08 071114 795.00 805.60 792.80 796.70 -4.00 0 1 +0
Total Volume and Open Interest 252,224 252,795 -383,865
Value Line(KCBT)
Dec07 071114 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071114 15430 15535 15360 15515 +480 102,845 261,922 -1,798
Mar08 071114 15430 15550 15400 15525 +375 27 1,753 -4
Total Volume and Open Interest 102,872 263,746 -1,802
Nikkei 225(SGX)
Dec07 071114 15430 15535 15360 15515 +480 102,845 261,922 -1,798
Mar08 071114 15430 15550 15400 15525 +375 27 1,753 -4
Jun08 071114 15465 15465 15465 15465 +375 0 1 +0
Total Volume and Open Interest 102,872 263,746 -1,802
CAC 40(EURONEXT)
Nov07 071114 5588.5 5628.5 5578.5 5599.0 +71.0 284,734 556,360 +39,774
Dec07 071114 5608.0 5647.0 5598.0 5617.5 +71.0 163,116 242,251 +124,794
Jan08 071114 5646.0 5655.5 5623.0 5636.5 +71.0 159 572 -55
Total Volume and Open Interest 448,021 801,418 +164,518
Hang Seng Index(HKFE)
Nov07 071114 28751 29222 28521 29220 +1433 72,978 119,781 +1,002
Dec07 071114 28790 29287 28588 29266 +1375 2,318 15,979 +733
Total Volume and Open Interest 75,484 137,134 +1,805
DAX(EUREX)
Dec07 071114 7894.0 7913.5 7783.5 7818.5 +2.0 156,960 301,092 -2,470
Mar08 071114 7972.0 7991.0 7866.5 7899.0 +3.0 733 6,825 -265
Jun08 071114 8046.0 8046.0 7968.0 7980.5 +4.0 833 6,924 +175
Total Volume and Open Interest 158,526 314,841 -2,560
FT-SE 100(EURONEXT)
Dec07 071114 6452.00 6487.00 6406.50 6454.50 +64.50 119,742 451,371 -12,809
Mar08 071114 6469.00 6506.00 6434.00 6474.50 +65.00 75 6,812 -10
Jun08 071114 6511.50 6511.50 6504.00 6506.00 +65.00 4 2,061 -2
Total Volume and Open Interest 119,821 460,744 -12,821
SPI 200(SFE)
Dec07 071114 62.4 85.4 40.4 58.4 -6462.6 30,669 309,058 +0
Mar08 071114 74.4 81.4 74.4 81.4 -6462.6 33 2,087 +0
Jun08 071114 144.4 144.4 144.4 144.4 +96.0 0 1,388 +0
Total Volume and Open Interest 30,702 314,056 -4
GSCI(CME)
Nov07 071114 589.30 596.45 589.30 596.45 +14.25 4,234 7,950 +7,950
Dec07 071114 591.00 597.90 591.00 597.50 +12.80 4,020 15,987 +15,987
Jan08 071114 594.00 594.00 594.00 594.00 +11.20      
Total Volume and Open Interest 8,254 23,937 +23,937
RJ/CRB Index(ICE)
Jan08 071114 454.50 458.25 452.75 458.25 +5.50 32 1,207 -14
Feb08 071114 452.75 458.25 452.75 458.25 +5.50 0 419 +0
Apr08 071114 452.75 458.25 452.75 458.25 +5.50 0 237 +0
Total Volume and Open Interest 32 1,864 -14
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