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 Fri November 23, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071123 1084.00 1103.25 1082.50 1100.25 +16.25 7,996 284,183 -1,480
Mar08 071123 1100.00 1119.50 1098.50 1116.25 +15.00 2,989 112,576 +68
May08 071123 1105.50 1125.00 1105.50 1121.00 +14.50 468 45,431 +623
Jul08 071123 1109.50 1128.50 1108.00 1124.75 +14.50 1,496 52,167 +130
Aug08 071123 1089.00 1106.00 1089.00 1106.00 +13.00 2 2,977 +18
Sep08 071123 1074.00 1074.00 1068.00 1068.00 +13.00 40 1,209 +31
Nov08 071123 1019.25 1037.50 1019.25 1033.50 +11.00 2,136 88,665 -139
Total Volume and Open Interest 116,680 603,102 +0
Soybean Meal(CBOT)
Dec07 071123 287.50 292.50 287.00 292.00 +4.60 5,652 40,733 -1,870
Jan08 071123 291.00 295.40 290.10 294.20 +4.20 5,592 50,605 +3,563
Mar08 071123 295.00 300.20 295.00 299.00 +3.70 3,030 65,965 +572
May08 071123 296.50 301.80 296.50 300.90 +4.40 678 36,373 +347
Jul08 071123 297.90 302.20 297.90 301.50 +3.60 1,812 29,712 +185
Aug08 071123 294.50 297.00 294.50 294.50 +2.50 350 6,365 +235
Sep08 071123 286.50 287.50 284.50 285.00 +2.70 169 5,302 +49
Oct08 071123 269.30 272.00 266.90 270.00 +2.70 262 3,860 +69
Total Volume and Open Interest 69,341 251,094 +0
Soybean Oil(CBOT)
Dec07 071123 45.95 46.80 45.88 46.67 +0.72 4,517 45,119 -522
Jan08 071123 46.44 47.31 46.37 47.07 +0.70 6,655 123,854 +4,830
Mar08 071123 46.89 47.78 46.82 47.47 +0.67 2,717 62,911 +2,320
May08 071123 47.12 47.95 47.12 47.82 +0.76 1,205 28,002 +391
Jul08 071123 47.40 48.27 47.40 48.04 +0.64 1,218 24,287 +45
Aug08 071123 47.85 48.00 47.85 47.94 +0.64 3 3,996 +0
Sep08 071123 47.80 47.85 47.65 47.65 +0.65 16 3,798 +17
Oct08 071123 46.83 47.40 46.80 46.80 +0.50 306 4,023 +47
Total Volume and Open Interest 75,433 308,518 +0
Canola(WCE)
Jan08 071123 463.8 468.4 462.8 466.9 +5.3 13,121 105,976 +0
Mar08 071123 476.0 479.0 476.0 478.0 +5.2 2,433 14,344 +0
May08 071123 486.4 487.9 485.2 486.1 +5.1 1,469 6,104 +0
Jul08 071123 491.4 494.1 491.4 493.0 +5.0 294 9,036 +0
Total Volume and Open Interest 17,823 157,439 +0
Corn(CBOT)
Dec07 071123 381.75 389.75 381.00 389.00 +7.00 12,315 173,524 -5,057
Mar08 071123 398.00 406.75 398.00 405.75 +7.00 12,618 471,998 +5,946
May08 071123 409.50 416.75 408.50 416.25 +7.50 545 83,528 +952
Jul08 071123 416.50 425.25 416.50 424.75 +7.25 990 141,771 +48
Sep08 071123 422.00 428.50 422.00 426.50 +4.50 117 22,570 +23
Dec08 071123 425.00 433.50 425.00 432.00 +4.25 2,565 232,273 +465
Total Volume and Open Interest 247,550 1,187,726 +0
Wheat(CBOT)
Dec07 071123 810.75 833.50 805.50 826.50 +23.00 5,000 36,601 -7,683
Mar08 071123 833.00 856.00 826.25 845.50 +19.50 10,618 191,059 +6,517
May08 071123 814.00 843.00 813.25 830.50 +17.50 2,507 27,415 +1,290
Jul08 071123 708.00 722.00 700.50 713.50 +3.50 3,267 83,829 +1,964
Sep08 071123 715.00 727.50 707.25 717.00 +2.00 68 17,747 +396
Total Volume and Open Interest 99,214 403,430 +0
Wheat(KCBT)
Dec07 071123 830.25 860.00 828.25 854.00 +23.75 5,849 22,352 -295
Mar08 071123 845.50 874.75 842.50 864.25 +19.00 8,647 71,535 +2,072
May08 071123 826.00 850.00 824.00 848.00 +21.00 521 4,327 +201
Jul08 071123 729.75 745.00 721.75 734.25 +2.00 2,081 24,273 +609
Sep08 071123 727.00 745.00 722.75 738.00 +5.00 94 4,331 +54
Total Volume and Open Interest 31,476 128,914 +0
Wheat(MGE)
Dec07 071123 888.00 918.00 870.00 908.00 +20.00 3,307 8,880 -933
Mar08 071123 870.50 901.75 852.50 890.00 +15.75 4,434 38,803 +949
May08 071123 843.00 871.50 842.25 858.00 +12.00 263 3,714 +62
Jul08 071123 797.75 810.00 790.00 800.00 +15.00 28 2,018 +2
Sep08 071123 739.00 756.50 736.00 754.00 +14.25 214 4,240 +94
Total Volume and Open Interest 10,081 61,960 +0
Oats(CBOT)
Dec07 071123 276.25 276.50 273.50 273.75 -2.75 94 3,636 -107
Mar08 071123 288.00 290.50 288.00 288.00 -1.25 212 8,626 -124
May08 071123 296.00 296.00 296.00 296.00 -2.00 10 333 +9
Jul08 071123 303.00 303.00 303.00 303.00 unch 0 126 +0
Total Volume and Open Interest 1,125 13,091 +0
Rough Rice(CBOT)
Jan08 071123 13.11 13.36 13.07 13.31 +0.24 137 12,943 +173
Mar08 071123 13.48 13.65 13.47 13.57 +0.19 12 3,513 -10
May08 071123 13.87 13.87 13.72 13.85 +0.21 0 546 +0
Jul08 071123 13.76 13.90 13.76 13.90 +0.16 0 937 +0
Total Volume and Open Interest 468 19,156 +0
Live Cattle(CME)
Dec07 071123 96.750 97.150 96.650 96.775 +0.425 7,398 37,698 -2,526
Feb08 071123 98.500 98.975 98.400 98.700 +0.500 9,243 115,735 +1,090
Apr08 071123 98.900 99.100 98.675 99.025 +0.625 2,863 50,405 -513
Jun08 071123 94.400 94.650 94.300 94.600 +0.315 950 19,640 -165
Aug08 071123 94.700 94.950 94.700 94.850 +0.270 449 10,628 +284
Oct08 071123 98.500 98.700 98.450 98.650 +0.220 125 2,575 +47
Total Volume and Open Interest 41,901 242,358 +0
Feeder Cattle(CME)
Jan08 071123 110.800 110.900 110.000 110.700 +0.800 1,649 14,952 +234
Mar08 071123 110.725 111.150 110.600 111.100 +0.650 512 4,896 +163
Apr08 071123 111.950 112.400 111.900 112.300 +0.550 128 2,196 +5
May08 071123 113.000 113.250 112.950 113.225 +0.375 55 3,009 +27
Aug08 071123 113.250 113.375 113.200 113.250 +0.250 62 1,475 +53
Sep08 071123 112.200 112.200 112.100 112.200 +0.200 1 66 +1
Oct08 071123 111.900 111.900 111.900 111.900 unch 0 6 +0
Total Volume and Open Interest 2,571 26,123 +0
Lean Hogs(CME)
Dec07 071123 55.800 56.125 54.900 55.600 -0.150 10,630 38,013 -1,395
Feb08 071123 62.500 63.550 61.850 62.825 +0.075 11,598 83,522 +993
Apr08 071123 67.000 67.025 65.775 66.725 +0.395 5,635 34,687 +637
May08 071123 73.550 73.800 72.900 73.725 +0.125 38 2,562 +14
Jun08 071123 76.150 76.150 75.225 75.925 -0.110 4,067 23,802 +289
Jul08 071123 74.325 75.175 74.325 75.175 -0.005 761 9,696 -34
Aug08 071123 73.100 73.675 73.100 73.450 -0.350 181 5,023 +0
Oct08 071123 68.800 68.800 68.000 68.400 -0.400 516 5,213 -68
Total Volume and Open Interest 56,835 208,378 +0
Pork Bellies(CME)
Feb08 071123 93.900 94.500 92.500 93.500 +0.450 203 1,223 -12
Mar08 071123 92.850 93.000 92.150 92.850 +0.500 0 217 +0
May08 071123 93.200 93.500 92.500 93.200 +0.700 6 167 -4
Jul08 071123 93.500 93.500 92.500 93.300 +0.800 0 137 +0
Aug08 071123 91.400 91.400 91.000 91.400 +0.900 0 52 +0
Total Volume and Open Interest 350 1,812 +0
Class III Milk(CME)
Nov07 071123 19.25 19.25 19.25 19.25 unch 38 4,124 -4
Dec07 071123 19.82 19.82 19.82 19.82 unch 528 4,353 -62
Jan08 071123 18.30 18.30 18.30 18.30 unch 155 3,351 +10
Feb08 071123 17.28 17.28 17.28 17.28 unch 84 2,744 -6
Mar08 071123 16.82 16.82 16.82 16.82 unch 79 2,374 +2
Total Volume and Open Interest 2,591 32,238 +0
Cocoa(ICE)
Dec07 071123 1916 1916 1916 1916 unch 57 3,082 +0
Mar08 071123 1951 1951 1951 1951 unch 9,861 86,017 +0
May08 071123 1960 1960 1960 1960 unch 614 18,680 +0
Jul08 071123 1969 1969 1969 1969 unch 923 7,485 +0
Sep08 071123 1977 1977 1977 1977 unch 421 4,003 +0
Dec08 071123 1989 1989 1989 1989 unch 89 14,370 +0
Mar09 071123 2004 2004 2004 2004 unch 69 4,214 +0
Total Volume and Open Interest 12,136 139,857 +0
Coffee "C"(ICE)
Dec07 071123 123.45 123.45 123.45 123.45 unch 1,950 3,520 +0
Mar08 071123 126.60 126.60 126.60 126.60 unch 9,350 105,079 +0
May08 071123 129.10 129.10 129.10 129.10 unch 749 17,931 +0
Jul08 071123 131.55 131.55 131.55 131.55 unch 307 4,988 +0
Sep08 071123 133.95 133.95 133.95 133.95 unch 161 8,212 +0
Dec08 071123 136.95 136.95 136.95 136.95 unch 92 7,612 +0
Total Volume and Open Interest 12,727 153,591 +0
Orange Juice(ICE)
Jan08 071123 134.35 134.35 134.35 134.35 unch 1,513 15,229 +0
Mar08 071123 134.35 134.35 134.35 134.35 unch 1,085 7,689 +0
May08 071123 134.40 134.40 134.40 134.40 unch 125 1,135 +0
Jul08 071123 135.40 135.40 135.40 135.40 unch 1 711 +0
Sep08 071123 135.60 135.60 135.60 135.60 unch 0 406 +0
Nov08 071123 135.20 135.20 135.20 135.20 unch 0 342 +0
Total Volume and Open Interest 2,724 26,279 +0
Sugar #11(ICE)
Mar08 071123 9.78 9.78 9.78 9.78 unch 36,683 425,691 +0
May08 071123 10.09 10.09 10.09 10.09 unch 8,640 86,213 +0
Jul08 071123 10.25 10.25 10.25 10.25 unch 3,089 77,926 +0
Oct08 071123 10.65 10.65 10.65 10.65 unch 3,328 63,947 +0
Mar09 071123 11.36 11.36 11.36 11.36 unch 5,454 39,808 +0
Total Volume and Open Interest 60,990 762,153 +0
Sugar #14(ICE)
Jan08 071121 20.51 20.51 20.51 20.51 +0.15 437 2,934 +126
Mar08 071121 20.06 20.06 20.06 20.06 +0.06 12 3,621 +0
May08 071121 20.22 20.22 20.22 20.22 +0.07 37 3,193 +37
Jul08 071121 20.54 20.54 20.54 20.54 +0.09 0 1,673 +0
Sep08 071121 20.67 20.67 20.67 20.67 unch 0 1,223 +10
Total Volume and Open Interest 486 12,799 +173
London Cocoa(LCE)
Dec07 071123 924 928 920 920 -4 3,496 64,105 +0
Mar08 071123 956 959 952 952 unch 8,165 68,369 +0
May08 071123 968 969 967 967 -1 1,237 21,148 +0
Jul08 071123 985 985 984 984 unch 620 31,428 +0
Sep08 071123 999 999 993 993 unch 788 20,953 +0
Dec08 071123 1000 1000 1000 1000 unch 686 16,309 +0
Mar09 071123 1008 1008 1008 1008 unch 1,114 4,041 +0
Total Volume and Open Interest 16,110 226,477 +0
London Coffee(LCE)
Nov07 071123 2317.00 2329.00 2300.00 2329.00 +20.00 1,066 8,310 +0
Jan08 071123 1826.00 1843.00 1825.00 1836.00 +12.00 5,824 75,151 +0
Mar08 071123 1817.00 1823.00 1806.00 1818.00 +6.00 2,746 43,708 +0
May08 071123 1827.00 1833.00 1821.00 1828.00 +7.00 247 8,835 +0
Jul08 071123 1845.00 1846.00 1832.00 1841.00 +9.00 50 2,695 +0
Sep08 071123 1848.00 1861.00 1844.00 1853.00 +9.00 59 1,521 +0
Total Volume and Open Interest 9,992 141,009 +0
London Sugar(LCE)
Mar08 071123 287.30 287.40 286.00 287.40 -0.30 4,521 56,537 +0
May08 071123 291.00 291.80 291.00 291.80 -0.10 614 8,721 +0
Aug08 071123 294.90 294.90 294.70 294.70 +0.20 63 6,478 +0
Oct08 071123 301.80 301.90 301.70 301.70 +0.40 20 5,265 +0
Dec08 071123 307.90 309.50 307.90 308.50 +0.30 318 1,314 +0
Total Volume and Open Interest 5,890 81,261 +0
Cotton(ICE)
Dec07 071123 60.07 60.07 60.07 60.07 unch 12,213 12,314 +0
Mar08 071123 65.54 65.54 65.54 65.54 unch 17,848 138,385 +0
May08 071123 67.21 67.21 67.21 67.21 unch 3,250 15,354 +0
Jul08 071123 68.56 68.56 68.56 68.56 unch 1,600 18,595 +0
Oct08 071123 70.65 70.65 70.65 70.65 unch 0 400 +0
Dec08 071123 72.73 72.73 72.73 72.73 unch 2,173 32,023 +0
Total Volume and Open Interest 37,089 218,535 +0
Lumber(CME)
Jan08 071123 254.6 257.7 254.6 254.6 +0.4 215 6,804 -22
Mar08 071123 278.1 279.6 277.5 279.6 +2.0 69 1,407 +20
May08 071123 290.0 290.0 289.5 290.0 +0.1 14 546 +7
Jul08 071123 290.6 292.7 290.6 290.6 unch 5 44 +3
Total Volume and Open Interest 1,041 8,812 +0
Crude Oil(NYM)
Jan08 071123 97.60 98.47 96.16 98.18 +0.89 287,607 391,756 -4,595
Feb08 071123 96.48 97.41 95.18 97.13 +0.95 82,715 107,034 +3,473
Mar08 071123 95.50 96.30 94.24 96.05 +0.93 33,309 101,339 +54
Apr08 071123 94.64 95.33 93.28 95.08 +0.89 14,728 53,631 -301
May08 071123 93.50 94.42 93.34 94.27 +0.86 6,411 55,286 +535
Jun08 071123 92.96 93.64 92.32 93.53 +0.86 17,826 68,248 -871
Jul08 071123 91.79 92.82 91.79 92.82 +0.87 1,005 19,833 +178
Aug08 071123 91.32 92.15 91.32 92.15 +0.88 514 16,772 -45
Sep08 071123 91.35 91.53 91.35 91.53 +0.89 312 31,647 +55
Oct08 071123 90.80 90.94 90.80 90.94 +0.90 50 30,230 -7
Nov08 071123 90.00 90.37 90.00 90.37 +0.91 66 19,791 +15
Dec08 071123 88.92 90.00 88.47 89.84 +0.92 10,663 175,591 +621
Jan09 071123 88.47 89.35 88.47 89.35 +0.92 487 25,646 +271
Feb09 071123 88.91 88.91 88.91 88.91 +0.92 3 13,011 -1
Mar09 071123 88.49 88.49 88.49 88.49 +0.92 0 8,000 +0
Apr09 071123 88.07 88.07 88.07 88.07 +0.92 0 13,578 +0
Total Volume and Open Interest 473,372 1,397,984 +0
Heating Oil(NYM)
Dec07 071123 269.03 271.81 267.29 270.42 +1.68 21,952 39,722 -3,249
Jan08 071123 270.66 272.80 267.93 271.52 +1.75 33,335 88,788 +4,129
Feb08 071123 268.12 270.87 266.44 269.87 +1.75 8,361 30,214 -23
Mar08 071123 264.12 266.54 263.64 265.72 +1.70 2,691 14,278 +480
Apr08 071123 259.15 259.15 258.67 258.67 +1.60 1,657 10,812 +399
May08 071123 251.82 252.82 251.82 252.82 +1.55 846 6,016 +30
Jun08 071123 249.16 249.55 248.80 249.17 +1.55 2,057 18,041 +277
Jul08 071123 247.57 247.57 247.57 247.57 +1.55 132 3,947 +58
Aug08 071123 247.12 247.12 247.12 247.12 +1.55 13 914 +11
Sep08 071123 247.72 247.72 247.72 247.72 +1.55 28 2,645 +9
Oct08 071123 249.12 249.12 249.12 249.12 +1.55 15 1,032 +0
Nov08 071123 250.00 250.62 250.00 250.62 +1.55 25 775 +15
Total Volume and Open Interest 84,783 228,639 +0
Gasoline(NYMEX)
Dec07 071123 244.80 247.10 241.65 246.70 +2.99 23,334 38,394 -4,400
Jan08 071123 244.44 246.89 241.35 246.50 +2.97 28,903 69,352 +4,837
Feb08 071123 245.62 248.35 243.19 248.10 +2.82 6,307 18,513 -305
Mar08 071123 245.70 250.20 245.70 250.20 +2.72 4,308 19,519 +939
Apr08 071123 260.35 262.60 257.09 262.60 +2.77 2,258 19,834 +601
May08 071123 262.75 262.75 262.75 262.75 +2.82 1,450 10,667 +461
Jun08 071123 261.41 261.65 261.30 261.65 +2.82 880 13,951 -105
Jul08 071123 258.50 259.05 258.50 259.05 +2.82 271 2,958 +132
Aug08 071123 255.20 255.20 255.20 255.20 +2.82 153 1,895 +12
Sep08 071123 250.20 250.20 250.20 250.20 +2.82 75 4,381 -24
Total Volume and Open Interest 68,067 211,181 +2,184
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071123 246.70 246.70 246.70 246.70 +2.99 1 32 -1
Jan08 071123 246.50 246.50 246.50 246.50 +2.97 9 21 +9
Feb08 071123 248.10 248.10 248.10 248.10 +2.82      
Mar08 071123 250.20 250.20 250.20 250.20 +2.72 0 2 +0
Total Volume and Open Interest 10 55 +8
Natural Gas(NYM)
Dec07 071123 7.550 7.740 7.465 7.700 +0.150 38,491 36,762 -2,995
Jan08 071123 7.878 8.044 7.780 8.011 +0.141 18,891 136,123 +888
Feb08 071123 7.938 8.070 7.838 8.054 +0.129 5,759 48,371 +381
Mar08 071123 7.790 7.922 7.790 7.901 +0.118 4,940 67,012 +250
Apr08 071123 7.588 7.682 7.588 7.661 +0.093 3,401 47,978 -342
May08 071123 7.696 7.737 7.696 7.716 +0.093 1,315 35,748 +231
Jun08 071123 7.780 7.798 7.780 7.798 +0.093 429 21,199 -116
Jul08 071123 7.888 7.888 7.886 7.886 +0.093 684 17,125 +365
Aug08 071123 7.956 7.956 7.956 7.956 +0.093 185 16,203 +55
Sep08 071123 7.981 7.981 7.981 7.981 +0.093 141 11,748 +29
Oct08 071123 7.880 8.070 7.880 8.046 +0.093 823 35,904 +38
Nov08 071123 8.440 8.440 8.431 8.431 +0.093 375 23,297 +267
Dec08 071123 8.866 8.866 8.866 8.866 +0.093 683 18,541 +359
Jan09 071123 9.136 9.136 9.136 9.136 +0.093 448 35,022 +14
Feb09 071123 9.141 9.141 9.141 9.141 +0.093 13 6,329 +4
Mar09 071123 8.901 8.901 8.901 8.901 +0.093 183 28,629 -8
Total Volume and Open Interest 120,310 799,586 +0
Brent Crude Oil(ICE)
Jan08 071123 94.49 95.95 93.81 95.76 +1.26 115,026 144,456 +0
Feb08 071123 94.14 95.31 93.29 95.14 +1.22 51,135 141,273 +0
Mar08 071123 93.80 94.67 92.77 94.53 +1.21 22,923 35,989 +0
Apr08 071123 93.17 93.98 92.11 93.88 +1.19 6,865 17,923 +0
May08 071123 92.00 93.36 91.75 93.26 +1.18 5,010 13,259 +0
Jun08 071123 91.84 92.76 91.15 92.66 +1.17 10,499 38,388 +0
Jul08 071123 92.15 92.15 90.99 92.15 +1.16 532 7,753 +0
Aug08 071123 91.69 91.69 90.52 91.69 +1.17 140 6,471 +0
Sep08 071123 91.27 91.27 91.27 91.27 +1.16 300 7,010 +0
Oct08 071123 90.86 90.86 90.86 90.86 +1.13 159 9,505 +0
Nov08 071123 90.47 90.47 90.47 90.47 +1.12 236 4,845 +0
Dec08 071123 89.30 90.26 88.75 90.10 +1.12 6,482 51,856 +0
Jan09 071123 89.73 89.73 89.73 89.73 +1.13 121 12,139 +0
Feb09 071123 89.37 89.37 89.37 89.37 +1.16 0 3,705 +0
Total Volume and Open Interest 221,474 581,580 +0
Gas Oil(ICE)
Dec07 071123 849.25 858.00 842.00 855.75 +7.00 42,797 70,355 -1,130
Jan08 071123 843.00 851.25 835.50 848.50 +6.50 41,963 97,858 +4,385
Feb08 071123 828.00 835.00 820.25 832.75 +5.75 13,548 37,531 +2,484
Mar08 071123 809.50 820.50 808.00 818.25 +5.25 4,412 19,265 +804
Apr08 071123 804.75 805.00 804.25 804.25 +5.00 2,139 12,105 +79
May08 071123 794.00 794.25 793.50 793.50 +4.50 2,134 12,811 -123
Jun08 071123 777.00 787.00 777.00 786.50 +4.50 3,293 30,740 -105
Jul08 071123 784.00 784.00 784.00 784.00 +4.50 197 5,751 +16
Aug08 071123 782.75 782.75 782.75 782.75 +4.75 60 2,318 -23
Sep08 071123 781.50 781.50 781.50 781.50 +4.75 75 1,068 +25
Total Volume and Open Interest 111,599 319,723 +6,812
US Dollar Index(ICE)
Dec07 071123 74.750 75.240 74.650 75.070 -0.020 173 34,904 -60
Mar08 071123 75.160 75.200 75.040 75.060 -0.020 0 2,979 +20
Jun08 071123 74.860 75.090 74.860 75.090 -0.020 0 449 +9
Total Volume and Open Interest 3,616 38,488 +0
Australian Dollar(CME)
Dec07 071123 87.52 87.78 86.71 87.47 +0.21 6,071 66,114 -1,232
Mar08 071123 86.77 87.25 86.29 86.98 +0.21 1 2,107 -55
Jun08 071123 86.32 86.32 86.17 86.32 +0.21 1 408 +0
Total Volume and Open Interest 66,062 70,026 +0
British Pound(CME)
Dec07 071123 206.53 207.50 205.03 205.85 -0.26 1,916 116,198 -4,427
Mar08 071123 205.52 206.79 204.41 205.19 -0.26 63 2,047 +120
Jun08 071123 204.51 205.82 203.94 204.51 -0.26 1 22 +1
Total Volume and Open Interest 73,171 122,587 +0
Canadian Dollar(CME)
Dec07 071123 101.86 102.18 101.03 101.44 +0.23 936 101,278 +31
Mar08 071123 101.50 102.15 101.10 101.48 +0.22 171 4,411 +233
Jun08 071123 101.35 101.99 101.25 101.48 +0.22 48 2,434 -43
Sep08 071123 101.40 101.60 101.30 101.48 +0.22 1 1,287 +3
Total Volume and Open Interest 51,428 109,533 +0
Japanese Yen(CME)
Dec07 071123 92.02 93.22 91.84 92.61 +0.31 2,364 165,138 +554
Mar08 071123 93.10 94.19 92.79 93.55 +0.31 75 12,014 +278
Jun08 071123 94.70 94.80 93.79 94.29 +0.31 8 16,373 +3
Total Volume and Open Interest 133,415 193,209 +0
Swiss Franc(CME)
Dec07 071123 90.91 92.00 90.65 90.83 -0.03 940 80,832 -518
Mar08 071123 91.47 92.42 91.21 91.35 -0.03 0 1,763 -10
Jun08 071123 91.64 92.58 91.64 91.73 -0.03 1 40 +2
Total Volume and Open Interest 57,820 83,181 +0
EuroFX(CME)
Dec07 071123 148.68 149.77 147.86 148.38 -0.11 933 214,582 -6,726
Mar08 071123 148.58 149.80 148.00 148.48 -0.12 45 4,737 +49
Jun08 071123 149.00 149.61 148.13 148.45 -0.12 13 670 +9
Total Volume and Open Interest 200,741 227,240 +0
Mexican Peso(CME)
Dec07 071123 907.2 910.5 905.8 909.2 +0.2 3,579 68,351 -313
Jan08 071123 906.0 906.0 906.0 906.0 +0.2 0 3 +0
Total Volume and Open Interest 31,747 94,239 +0
30-Year T-Bonds(CBOT)
Dec07 071123 116~17 116~31 116~11 116~28 +0~12 262,471 956,383 -9,207
Mar08 071123 116~16 116~30 115~26 116~28 +0~12 41,919 99,829 +26,622
Jun08 071123 116~06 116~06 116~06 116~06 +0~11 0 1,693 +0
Total Volume and Open Interest 423,762 1,040,509 +0
10-Year T-Notes(CBOT)
Dec07 071123 113~150 113~200 113~060 113~145 +0~020 1,196,624 2,286,059 +108,435
Mar08 071123 112~240 112~305 112~175 112~255 +0~010 113,839 411,537 +50,138
Jun08 071123 112~075 112~075 112~075 112~075 +0~010 1 78 +0
Total Volume and Open Interest 1,770,601 2,539,101 +0
5-Year T-Notes(CBOT)
Dec07 071123 110~010 110~060 109~270 110~015 +0~010 704,462 0 +0
Mar08 071123 109~260 109~280 109~180 109~240 unch 102,803 0 +0
Jun08 071123 109~240 109~240 109~240 109~240 unch      
Total Volume and Open Interest 1,023,255 1,907,535 +1,907,535
2 Year T-Notes(CBOT)
Dec07 071123 105~003 105~012 104~116 105~000 unch 7,583 966,045 -10,297
Mar08 071123 105~015 105~022 105~001 105~013 -0~003 8,510 80,119 +27,960
Total Volume and Open Interest 482,782 1,028,501 +0
Eurodollars(CME)
Dec07 071123 95.188 95.215 95.165 95.188 -0.018 12,856 1,476,661 -20,814
Mar08 071123 95.825 95.855 95.780 95.815 -0.010 20,683 1,443,787 -11,469
Jun08 071123 96.200 96.230 96.165 96.190 unch 12,100 1,436,468 -8,743
Sep08 071123 96.390 96.420 96.345 96.375 unch 12,183 1,267,236 +4,078
Dec08 071123 96.430 96.465 96.385 96.415 unch 11,862 1,478,197 +35,353
Mar09 071123 96.380 96.420 96.335 96.370 +0.010 10,156 950,349 +2,881
Jun09 071123 96.245 96.295 96.210 96.250 +0.015 9,738 627,870 -7,670
Sep09 071123 96.095 96.155 96.075 96.115 +0.025 7,237 494,250 +8,237
Dec09 071123 95.940 96.000 95.925 95.970 +0.035 6,184 282,138 +2,791
Mar10 071123 95.800 95.870 95.790 95.840 +0.040 4,626 190,423 -1,841
Jun10 071123 95.670 95.745 95.665 95.720 +0.045 4,650 161,804 -269
Sep10 071123 95.575 95.635 95.545 95.610 +0.050 5,209 134,520 -1,756
Dec10 071123 95.450 95.515 95.440 95.495 +0.055 2,670 103,511 -550
Mar11 071123 95.350 95.425 95.350 95.405 +0.060 2,164 87,254 -159
Jun11 071123 95.250 95.325 95.245 95.310 +0.065 1,906 91,390 -384
Sep11 071123 95.240 95.240 95.165 95.225 +0.070 2,115 77,881 -662
Dec11 071123 95.150 95.150 95.085 95.140 +0.075 1,992 52,250 +125
Mar12 071123 95.090 95.090 95.020 95.075 +0.075 1,433 47,863 -272
Total Volume and Open Interest 132,840 10,574,455 +2,994
30 Day Federal Funds(CBOT)
Nov07 071123 3.805 3.805 3.780 3.785 -0.020 65 149,823 +351
Dec07 071123 3.960 3.960 3.940 3.945 -0.010 135 104,984 -1,406
Jan08 071123 4.035 4.035 4.005 4.010 -0.015 215 94,885 +2,077
Feb08 071123 4.225 4.235 4.205 4.235 unch 105 52,757 -32
Mar08 071123 4.320 4.325 4.295 4.325 +0.005 39 16,641 +66
Apr08 071123 4.400 4.420 4.385 4.415 unch 55 10,689 -156
Total Volume and Open Interest 6,764 441,054 +0
30 Day Fed Funds(e-CBOT)
Nov07 071123 95.555 95.555 95.530 95.530 -0.020 4,984 0 +0
Dec07 071123 95.710 95.710 95.690 95.695 -0.020 19,178 0 +0
Jan08 071123 95.785 95.785 95.755 95.760 -0.025 22,933 0 +0
Feb08 071123 95.975 95.985 95.955 95.985 -0.015 6,401 0 +0
Mar08 071123 96.070 96.075 96.045 96.070 -0.010 1,969 0 +0
Apr08 071123 96.150 96.170 96.135 96.170 -0.010 1,641 0 +0
Total Volume and Open Interest 58,479    
3-Mth Euro-Yen(CME)
Dec07 071123 99.16 99.16 99.16 99.16 -0.01 420 17,005 +57
Mar08 071123 99.17 99.17 99.17 99.17 -0.02 256 9,137 -113
Jun08 071123 99.17 99.17 99.17 99.17 -0.02 537 5,139 +80
Sep08 071123 99.14 99.14 99.14 99.14 -0.02 171 4,638 -113
Dec08 071123 99.09 99.09 99.09 99.09 -0.01 3 2,060 -3
Mar09 071123 99.04 99.04 99.04 99.04 -0.01 303 810 +198
Jun09 071123 98.98 98.98 98.98 98.98 -0.02 0 156 +0
Sep09 071123 98.92 98.92 98.92 98.92 -0.01      
Dec09 071123 98.84 98.84 98.84 98.84 unch      
Mar10 071123 98.78 98.78 98.78 98.78 unch      
Total Volume and Open Interest 1,690 38,945 +106
3-Mth Euro-Yen(SGX)
Dec07 071123 99.16 99.16 99.16 99.16 unch 1,824 65,539 +0
Mar08 071123 99.18 99.18 99.18 99.18 unch 25 43,730 +0
Jun08 071123 99.17 99.17 99.17 99.17 unch 83 18,193 +0
Sep08 071123 99.14 99.14 99.14 99.14 unch 500 23,271 +0
Dec08 071123 99.09 99.09 99.09 99.09 unch 1,140 10,379 +0
Mar09 071123 99.04 99.04 99.04 99.04 unch 100 5,238 +0
Jun09 071123 98.99 98.99 98.99 98.99 unch 0 1,328 +0
Sep09 071123 98.92 98.92 98.92 98.92 unch 0 200 +0
Total Volume and Open Interest 3,672 170,328 +0
Japanese Gov't Bonds(SGX)
Dec07 071112 137.17 137.17 136.56 136.58 +0.58 4,151 37,808 +7,503
Mar08 071122 137.34 137.34 137.34 137.34 -0.12      
Jun08 071122 137.34 137.34 137.34 137.34 -0.12      
Total Volume and Open Interest 3,412 39,981 -559
Euro-Bund(EUREX)
Dec07 071123 115.32 115.50 114.99 115.18 -0.15 1,359,395 1,564,008 -24,214
Mar08 071123 115.84 115.98 115.49 115.66 -0.16 20,441 64,823 +14,402
Jun08 071123 115.45 115.45 115.45 115.45 -0.12 526 0 +0
Total Volume and Open Interest 1,380,362 1,628,831 -9,812
Euro-Bobl(EUREX)
Dec07 071123 109.42 109.55 109.12 109.24 -0.15 839,865 1,216,860 +5,193
Mar08 071123 109.91 109.91 109.48 109.59 -0.16 14,708 32,087 +3,682
Jun08 071123 44.16 44.16 44.16 44.16 -0.15      
Total Volume and Open Interest 854,573 1,248,947 +8,875
3-Mth Euribor(EUREX)
Dec07 071122 95.365 95.370 95.355 95.365 -0.025 4,358 25,704 +2,547
Mar08 071123 95.690 95.690 95.660 95.660 -0.015 989 11,517 +348
Jun08 071123 95.920 95.920 95.865 95.865 -0.025 132 5,816 +79
Total Volume and Open Interest 4,452 53,251 +2,004
Long Gilt(LIFFE)
Dec07 071123 110~17 110~20 109~31 110~01 -0~14 81,972 345,046 +0
Mar08 071123 110~18 110~18 110~00 110~00 -0~15      
Total Volume and Open Interest 81,972 345,046 +0
3-Mth Short Sterling(LIFFE)
Dec07 071123 93.75 93.80 93.73 93.78 +0.03 146,258 532,835 +0
Mar08 071123 94.38 94.40 94.32 94.36 -0.01 114,782 560,890 +0
Jun08 071123 94.77 94.81 94.66 94.70 -0.06 92,473 573,279 +0
Sep08 071123 94.97 95.00 94.83 94.88 -0.06 72,529 441,815 +0
Dec08 071123 95.02 95.05 94.89 94.94 -0.06 73,591 396,877 +0
Mar09 071123 95.01 95.05 94.90 94.94 -0.05 38,036 242,490 +0
Total Volume and Open Interest 571,091 3,110,282 -9,191
3-Mth Euribor(LIFFE)
Dec07 071119 95.405 95.420 95.375 95.395 -0.015 209,731 701,845 -2,003
Mar08 071123 95.650 95.705 95.650 95.655 -0.020 159,885 667,097 +21,570
Jun08 071123 95.890 95.935 95.855 95.860 -0.030 156,416 512,200 +735
Total Volume and Open Interest 1,046,066 3,693,844 +90,404
3-Mth Aus T-Bills(SFE)
Dec07 071123 92.82 92.83 92.80 92.83 +0.01 43,361 428,189 +6,595
Mar08 071123 92.72 92.74 92.70 92.73 unch 40,856 317,296 -99,385
Jun08 071123 92.68 92.71 92.66 92.70 unch 39,430 193,201 +1,275
Sep08 071123 92.68 92.71 92.66 92.70 unch 14,195 128,242 -11,196
Dec08 071123 92.67 92.70 92.66 92.69 unch 3,426 67,104 -3,064
Mar09 071123 92.65 92.69 92.64 92.69 unch 3,043 51,310 +700
Jun09 071123 92.62 92.67 92.62 92.67 -0.01 663 41,008 -478
Sep09 071123 92.62 92.66 92.62 92.66 -0.01 206 12,751 -426
Dec09 071123 92.64 92.64 92.64 92.64 -0.02 203 2,809 +203
Mar10 071123 92.63 92.63 92.63 92.63 -0.02 0 324 -1
Total Volume and Open Interest 145,383 1,242,917 -105,777
10-Year Aus T-Bonds(SFE)
Dec07 071123 94.12 94.15 94.11 94.15 +0.08 41,355 599,443 -19,308
Mar08 071123 94.17 94.17 94.17 94.17 +0.02      
Total Volume and Open Interest 94,370 620,858 +21,415
3-Year Aus T-Bonds(SFE)
Dec07 071123 93.66 93.68 93.63 93.67 0.00 174,783 964,317 +38,368
Mar08 071123 93.74 93.74 93.74 93.74 0.00 960 960 +960
Total Volume and Open Interest 175,743 965,277 +39,328
Gold(CMX)
Dec07 071123 804.5 826.1 798.4 824.7 +26.1 115,804 188,309 -7,344
Feb08 071123 812.3 833.2 806.0 831.8 +26.2 14,657 128,601 -13
Apr08 071123 817.7 838.7 815.4 838.0 +26.4 6,212 41,456 +2,036
Jun08 071123 823.2 844.7 821.0 843.8 +26.5 3,068 38,584 +2,243
Aug08 071123 828.2 849.3 826.1 849.3 +26.6 424 20,977 -233
Oct08 071123 831.9 854.7 831.9 854.7 +26.7 116 3,304 -5
Dec08 071123 839.8 860.3 838.8 859.9 +26.7 1,368 29,048 -264
Feb09 071123 865.3 865.3 865.3 865.3 +26.9 400 19,123 +300
Apr09 071123 870.4 870.4 870.4 870.4 +27.1 625 5,554 +325
Jun09 071123 875.7 875.7 875.7 875.7 +27.1 100 9,565 -50
Aug09 071123 881.2 881.2 881.2 881.2 +27.1 8 9 +0
Total Volume and Open Interest 210,818 512,430 +0
Silver(CMX)
Dec07 071123 1454.0 1490.5 1439.5 1473.5 +31.5 27,887 47,901 -1,937
Mar08 071123 1474.5 1510.0 1459.0 1493.2 +31.8 8,513 43,848 +3,432
May08 071123 1487.0 1512.0 1479.5 1504.6 +32.0 116 10,855 +88
Jul08 071123 1497.5 1520.0 1497.5 1515.8 +32.3 66 13,524 -12
Sep08 071123 1507.5 1527.5 1505.5 1525.7 +32.3 94 8,613 +61
Dec08 071123 1520.0 1556.0 1520.0 1540.3 +32.6 820 14,339 +594
Mar09 071123 1557.3 1557.3 1557.3 1557.3 +33.0 9 245 +0
Total Volume and Open Interest 51,573 146,852 -4
Platinum(NYMEX)
Jan08 071123 1469.0 1487.0 1465.0 1480.5 +13.3 1,319 13,512 -4
Apr08 071123 1481.8 1484.9 1481.8 1482.5 +13.3 1 374 -2
Jul08 071123 1487.5 1487.5 1487.5 1487.5 +13.3 0 87 +0
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 071123 357.00 361.50 347.95 361.50 +3.55 1,354 6,391 -484
Mar08 071123 361.75 366.50 353.00 366.50 +3.55 524 8,558 +256
Jun08 071123 361.80 370.50 361.80 370.50 +3.55 49 1,362 -34
Total Volume and Open Interest 3,712 17,371 +0
Copper(CMX)
Dec07 071123 291.25 300.25 287.05 299.10 +10.30 10,197 18,185 -1,106
Mar08 071123 298.90 304.05 291.55 302.95 +9.95 7,717 43,064 +1,378
May08 071123 302.35 304.45 302.00 303.80 +9.35 522 4,989 +135
Jul08 071123 304.50 304.50 294.35 304.10 +8.85 186 2,757 +16
Sep08 071123 305.00 305.00 304.30 304.30 +8.35 136 910 -5
Total Volume and Open Interest 22,864 77,837 +0
Aluminum(CMX)
Nov07 071123 1.10 1.10 1.10 1.10 -0.01      
Dec07 071123 1.11 1.11 1.11 1.11 -0.01 0 154 +0
Jan08 071123 1.11 1.11 1.11 1.11 -0.01      
Feb08 071123 1.11 1.11 1.11 1.11 -0.01      
Mar08 071123 1.11 1.11 1.11 1.11 -0.01      
Apr08 071123 1.11 1.11 1.11 1.11 -0.01      
Total Volume and Open Interest 0 154 -20
DJIA Index(CBOT)
Dec07 071123 12876 12997 12833 12986 +170 3,015 35,388 +541
Mar08 071123 12980 13056 12980 13056 +169 82 1,098 +37
Jun08 071123 13146 13146 13146 13146 +170 0 3 +0
Sep08 071123 13226 13226 13226 13226 +170 0 1 +0
Total Volume and Open Interest 4,749 35,912 +0
S & P 500(CME)
Dec07 071123 1420.90 1443.90 1417.50 1441.90 +24.10 43,020 542,884 -7,220
Mar08 071123 1440.00 1454.50 1438.00 1451.00 +24.40 9,618 71,657 +7,737
Jun08 071123 1452.50 1461.10 1446.50 1459.90 +24.80 130 4,938 +100
Sep08 071123 1468.40 1469.10 1454.10 1468.40 +25.30 0 480 +400
Total Volume and Open Interest 54,914 621,600 +0
S & P 500 E-Mini(Globex)
Dec07 071123 1421.00 1444.00 1418.00 1442.00 +24.25 1,996,723 2,102,067 +11,993
Mar08 071123 1432.75 1452.75 1427.50 1451.00 +24.50 4,007 61,652 +2,353
Total Volume and Open Interest 2,983,284 2,149,374 +0
NASDAQ 100(CME)
Dec07 071123 2009.00 2037.00 2005.00 2032.50 +27.00 6,166 52,136 +1,214
Mar08 071123 2052.50 2052.50 2049.80 2052.50 +26.70 0 60 +0
Jun08 071123 2073.30 2073.30 2070.50 2073.30 +26.80 0 10 -10
Total Volume and Open Interest 7,486 51,002 +0
NASDAQ 100 E-Mini(Globex)
Dec07 071123 2008.80 2037.30 2007.00 2032.50 +27.00 486,391 436,981 +7,218
Mar08 071123 2030.00 2057.00 2029.50 2052.50 +26.70 1,103 2,975 +389
Total Volume and Open Interest 651,459 432,349 +0
S & P Midcap 400(CME)
Dec07 071123 831.25 840.00 829.50 834.70 +10.50 44 10,187 -21
Mar08 071123 841.60 842.90 841.60 841.60 +10.50      
Jun08 071123 851.30 852.60 851.30 851.30 +10.50      
Total Volume and Open Interest 1,392 10,263 +0
Russell 2000(CME)
Dec07 071123 746.80 761.00 741.65 755.00 +16.00 1,958 36,926 -1,403
Mar08 071123 758.50 758.50 757.80 758.50 +16.50 1 26 +1
Jun08 071123 765.45 765.45 764.75 765.45 +16.50 0 1 +0
Total Volume and Open Interest 3,626 38,370 +0
Russell 2000 E-Mini(Globex)
Dec07 071123 738.80 755.00 738.30 755.00 +16.00 240,913 649,715 -1,877
Mar08 071123 745.00 764.60 743.50 758.00 +16.00 724 899 +135
Jun08 071123 765.00 770.30 757.80 765.00 +16.00 1 2 -1
Total Volume and Open Interest 327,318 652,361 +0
Value Line(KCBT)
Dec07 071123 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071122 14645 15015 14640 14780 +5 96,635 264,930 +5,811
Mar08 071122 14870 15030 14675 14910 +50 240 1,752 -7
Total Volume and Open Interest 96,875 266,839 +5,811
Nikkei 225(SGX)
Dec07 071122 14645 15015 14640 14780 +5 96,635 264,930 +5,811
Mar08 071122 14870 15030 14675 14910 +50 240 1,752 -7
Jun08 071122 14845 14845 14845 14845 +50 0 1 +0
Total Volume and Open Interest 96,875 266,839 +5,811
CAC 40(EURONEXT)
Dec07 071123 5430.0 5547.0 5420.5 5535.5 +103.5 187,263 445,886 +0
Jan08 071123 5445.5 5560.0 5442.5 5553.5 +103.5 460 1,268 +0
Feb08 071123 5573.5 5573.5 5573.5 5573.5 +103.5 5 5 +0
Total Volume and Open Interest 187,832 449,586 +0
Hang Seng Index(HKFE)
Nov07 071123 26428 26658 26164 26570 +483 76,482 129,228 +3,270
Dec07 071123 26444 26690 26214 26650 +505 4,350 20,878 +2,168
Total Volume and Open Interest 81,225 151,701 +5,556
DAX(EUREX)
Dec07 071123 7584.0 7656.0 7571.0 7634.0 +42.0 215,038 285,212 +0
Mar08 071123 7661.0 7735.0 7654.5 7714.0 +42.5 1,720 7,587 +0
Jun08 071123 7742.0 7803.0 7741.0 7794.5 +42.0 1,073 6,659 +0
Total Volume and Open Interest 217,831 299,458 +0
FT-SE 100(EURONEXT)
Dec07 071123 6179.00 6293.50 6175.00 6281.00 +102.00 163,493 449,891 +0
Mar08 071123 6247.50 6308.00 6247.50 6299.00 +103.00 716 8,142 +0
Jun08 071123 6291.50 6330.50 6288.50 6330.50 +106.00 47 2,568 +0
Total Volume and Open Interest 164,256 461,101 +0
SPI 200(SFE)
Dec07 071123 6367.0 6390.0 6338.0 6354.0 -17.0 26,815 332,817 +8,765
Mar08 071123 6400.0 6400.0 6375.0 6375.0 -16.0 88 2,096 +34
Jun08 071123 6438.0 6438.0 6438.0 6438.0 -16.0 38 1,713 +11
Total Volume and Open Interest 26,941 337,984 +8,810
GSCI(CME)
Dec07 071123 612.10 617.50 610.00 615.40 +4.60 442 21,566 +4
Jan08 071123 612.00 614.00 607.00 612.00 +4.50      
Feb08 071123 606.50 608.50 602.00 606.50 +4.00      
Total Volume and Open Interest 206 21,562 +0
RJ/CRB Index(ICE)
Jan08 071121 455.25 457.00 455.25 455.75 -0.75 12 1,209 +1
Feb08 071121 455.75 455.75 455.75 455.75 -0.75 0 419 +0
Apr08 071121 455.75 455.75 455.75 455.75 -0.75 0 236 +0
Total Volume and Open Interest 13 1,868 +2
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