Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon December 03, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071203 1074.00 1080.50 1068.50 1078.75 -1.25 15,577 260,410 -8,722
Mar08 071203 1090.00 1099.00 1086.00 1097.50 unch 8,056 119,769 +4,579
May08 071203 1101.00 1107.00 1095.50 1106.25 +0.25 1,516 44,627 +467
Jul08 071203 1102.50 1109.50 1098.50 1108.75 +1.75 2,581 54,960 +677
Aug08 071203 1079.00 1089.00 1078.00 1088.50 +1.50 123 3,479 -26
Sep08 071203 1046.00 1049.00 1046.00 1049.00 -1.00 20 1,750 -5
Nov08 071203 1007.50 1018.00 1004.00 1015.50 +4.75 3,174 90,048 +142
Total Volume and Open Interest 31,156 591,146 -2,757
Soybean Meal(CBOT)
Dec07 071203 288.00 290.40 285.80 290.10 +1.80 5,683 7,598 -3,391
Jan08 071203 290.50 293.50 289.00 292.80 -0.20 10,425 61,991 -1,617
Mar08 071203 295.50 298.50 294.30 297.70 unch 5,354 76,218 +1,723
May08 071203 297.00 300.00 296.10 299.50 +0.20 1,560 40,098 +502
Jul08 071203 297.50 300.00 296.20 299.30 -0.50 1,693 31,401 +531
Aug08 071203 290.00 292.50 289.50 292.20 +1.70 323 6,666 +93
Sep08 071203 274.00 282.50 274.00 281.70 +3.70 171 4,604 +67
Oct08 071203 266.50 266.50 266.00 266.30 +3.00 163 4,851 +34
Total Volume and Open Interest 26,507 249,732 -1,890
Soybean Oil(CBOT)
Dec07 071203 45.25 45.42 45.15 45.42 -0.22 5,411 6,513 -8,089
Jan08 071203 45.75 45.87 45.53 45.80 -0.30 12,322 132,641 -3,218
Mar08 071203 46.35 46.50 46.15 46.48 -0.21 6,526 79,712 +3,203
May08 071203 46.70 46.95 46.50 46.95 -0.20 2,237 30,556 -72
Jul08 071203 47.08 47.15 46.73 47.14 -0.53 2,575 26,132 +503
Aug08 071203 46.80 47.05 46.80 47.05 -0.47 113 4,238 +52
Sep08 071203 46.50 46.85 46.50 46.85 -0.25 106 3,909 -13
Oct08 071203 46.10 46.25 45.95 46.00 -0.20 109 4,703 +13
Total Volume and Open Interest 30,906 308,026 -7,477
Canola(WCE)
Jan08 071203 468.4 468.4 462.8 465.5 -1.1 13,445 90,366 -4,204
Mar08 071203 479.9 480.5 474.3 477.6 -0.4 11,092 22,267 +5,403
May08 071203 487.0 489.7 484.9 486.7 -1.9 544 6,843 +240
Jul08 071203 493.6 496.4 491.4 494.2 -0.3 503 10,353 +155
Total Volume and Open Interest 26,242 153,810 +1,901
Corn(CBOT)
Dec07 071203 383.00 392.00 382.50 386.00 +1.50 20,832 28,608 -16,524
Mar08 071203 400.50 409.75 399.75 403.50 +2.00 32,287 539,455 -2,125
May08 071203 410.75 420.00 410.50 414.00 +1.00 1,419 91,322 +899
Jul08 071203 419.75 428.00 419.50 423.00 +2.00 4,257 136,323 +739
Sep08 071203 425.50 431.00 424.00 426.50 unch 177 24,014 +259
Dec08 071203 429.00 434.75 428.00 431.50 +1.00 5,065 231,746 +319
Total Volume and Open Interest 64,648 1,119,824 -15,609
Wheat(CBOT)
Dec07 071203 863.00 863.00 849.00 855.00 -12.00 2,655 6,263 -4,645
Mar08 071203 884.00 886.00 866.00 876.75 -8.75 8,773 205,575 +1,321
May08 071203 879.00 880.00 865.00 872.00 -8.50 2,654 35,649 +2,422
Jul08 071203 758.00 762.00 750.00 757.00 -5.00 4,144 90,879 +2,547
Sep08 071203 763.00 763.00 753.00 760.00 -1.50 241 17,868 +175
Total Volume and Open Interest 19,722 406,861 +2,182
Wheat(KCBT)
Dec07 071203 902.00 904.00 890.00 899.00 -8.00 2,139 1,724 -1,251
Mar08 071203 904.00 905.00 888.00 898.50 -7.50 10,060 77,336 -720
May08 071203 893.00 893.00 882.00 885.00 -9.00 528 5,520 +357
Jul08 071203 782.00 789.00 776.00 779.00 -10.25 2,525 26,298 +38
Sep08 071203 790.00 791.00 779.00 779.00 -11.00 138 4,849 +8
Total Volume and Open Interest 15,529 120,828 -1,677
Wheat(MGE)
Dec07 071203 962.00 962.00 950.00 960.00 +10.00 1,181 2,008 -531
Mar08 071203 938.00 940.00 922.00 934.00 -5.00 6,703 43,251 +1,322
May08 071203 920.00 920.00 901.00 906.00 -14.25 1,258 5,134 +376
Jul08 071203 855.00 855.00 845.00 845.00 -16.00 240 2,135 +63
Sep08 071203 792.00 792.00 785.00 792.00 unch 562 4,814 +162
Total Volume and Open Interest 10,671 62,640 +1,695
Oats(CBOT)
Dec07 071203 266.25 266.50 261.00 261.00 -8.50 162 271 -95
Mar08 071203 284.50 284.50 275.00 275.50 -7.50 380 9,742 +25
May08 071203 284.00 284.00 284.00 284.00 -7.50 351 652 +111
Jul08 071203 293.00 293.00 293.00 293.00 -7.00 2 132 +0
Total Volume and Open Interest 895 10,946 +41
Rough Rice(CBOT)
Jan08 071203 12.84 12.97 12.84 12.95 +0.09 432 11,720 -230
Mar08 071203 13.23 13.29 13.19 13.29 +0.07 338 4,878 +389
May08 071203 13.49 13.55 13.49 13.55 +0.05 0 531 +0
Jul08 071203 13.69 13.69 13.69 13.69 unch 15 945 +7
Total Volume and Open Interest 793 19,553 +165
Live Cattle(CME)
Dec07 071203 94.200 94.480 93.950 94.230 +0.380 7,188 22,324 -1,207
Feb08 071203 95.800 96.400 95.800 96.385 +0.600 16,372 119,971 +950
Apr08 071203 97.100 97.900 97.100 97.800 +0.700 6,940 58,315 +1,920
Jun08 071203 92.950 93.500 92.950 93.450 +0.415 2,153 19,824 +355
Aug08 071203 93.750 94.250 93.750 94.180 +0.395 2,033 12,215 +275
Oct08 071203 97.900 98.150 97.750 98.050 +0.220 865 3,532 +729
Total Volume and Open Interest 35,799 240,614 +3,149
Feeder Cattle(CME)
Jan08 071203 107.250 108.200 107.250 108.050 +0.350 1,893 14,030 -335
Mar08 071203 108.000 108.850 108.000 108.800 +0.500 845 5,670 +163
Apr08 071203 109.750 110.250 109.750 110.200 +0.300 329 2,462 +12
May08 071203 110.650 111.450 110.650 111.400 +0.400 266 3,281 +137
Aug08 071203 112.000 112.200 111.600 112.200 +0.270 100 1,593 +0
Sep08 071203 111.300 111.300 111.300 111.300 unch 0 72 +0
Oct08 071203 111.500 111.500 111.500 111.500 unch 0 6 +0
Total Volume and Open Interest 3,433 27,120 -23
Lean Hogs(CME)
Dec07 071203 55.000 55.250 54.350 54.700 -0.200 8,449 26,280 -1,073
Feb08 071203 62.300 62.500 61.100 61.235 -1.065 12,753 87,546 +1,795
Apr08 071203 67.500 67.500 66.750 66.950 -0.550 2,918 37,020 +737
May08 071203 73.000 73.800 73.000 73.650 -0.200 137 2,574 +27
Jun08 071203 76.350 76.400 75.830 76.225 -0.250 2,159 26,303 +283
Jul08 071203 74.850 74.850 74.250 74.700 -0.150 367 10,927 +134
Aug08 071203 72.300 72.800 71.900 72.750 +0.050 407 4,845 +224
Oct08 071203 65.650 65.650 64.900 65.400 -0.280 369 4,363 +19
Total Volume and Open Interest 27,709 206,701 +2,187
Pork Bellies(CME)
Feb08 071203 90.000 91.400 89.150 90.730 -0.600 33 1,196 +1
Mar08 071203 90.150 91.250 89.550 90.000 -0.180 1 217 -1
May08 071203 90.680 90.680 90.680 90.680 unch 0 164 +0
Jul08 071203 90.100 90.100 90.100 90.100 unch 0 135 +0
Aug08 071203 88.600 88.600 88.600 88.600 -1.000 0 51 +0
Total Volume and Open Interest 34 1,763 +0
Class III Milk(CME)
Dec07 071203 19.97 20.28 19.97 20.24 +0.39 416 4,494 -27
Jan08 071203 18.35 18.75 18.32 18.75 +0.56 226 3,481 +25
Feb08 071203 17.55 17.73 17.55 17.73 +0.48 124 2,841 +17
Mar08 071203 16.81 17.11 16.80 17.11 +0.42 80 2,431 +15
Apr08 071203 16.40 16.58 16.40 16.58 +0.38 10 2,189 +5
Total Volume and Open Interest 966 28,843 +28,843
Cocoa(ICE)
Dec07 071203 2054 2054 2054 2054 +76 160 1,000 -193
Mar08 071203 1978 2034 1973 2030 +47 9,513 90,312 +2,612
May08 071203 2018 2031 2018 2031 +43 1,093 18,756 -101
Jul08 071203 2033 2033 2033 2033 +38 545 8,344 +34
Sep08 071203 2035 2035 2035 2035 +32 347 4,451 +203
Dec08 071203 2050 2050 2050 2050 +39 202 14,447 -46
Mar09 071203 2061 2061 2061 2061 +37 93 4,723 +90
Total Volume and Open Interest 12,157 144,026 +2,558
Coffee "C"(ICE)
Dec07 071203 126.80 126.80 126.65 126.65 +0.70 191 829 -16
Mar08 071203 128.80 131.00 128.60 129.95 +0.75 14,719 105,856 +640
May08 071203 132.65 132.65 132.45 132.45 +0.75 1,272 19,103 +386
Jul08 071203 135.00 135.00 134.85 134.85 +0.70 346 5,623 +67
Sep08 071203 137.20 137.20 137.20 137.20 +0.70 264 9,073 +598
Dec08 071203 140.55 140.55 140.30 140.30 +0.70 97 7,609 +52
Total Volume and Open Interest 16,944 154,516 +1,735
Orange Juice(ICE)
Jan08 071203 136.50 138.70 136.50 138.45 +1.10 1,793 12,994 -669
Mar08 071203 136.95 138.30 136.95 138.30 +1.00 1,418 9,900 +382
May08 071203 138.00 138.45 138.00 138.45 +1.10 35 1,149 -8
Jul08 071203 138.80 138.80 138.80 138.80 +1.10 51 730 -11
Sep08 071203 139.35 139.35 139.35 139.35 +1.25 30 422 +30
Nov08 071203 137.70 137.70 137.70 137.70 +1.30 0 362 +0
Total Volume and Open Interest 3,327 26,334 -276
Sugar #11(ICE)
Mar08 071203 9.73 9.74 9.66 9.71 -0.04 29,135 428,564 +1,621
May08 071203 10.00 10.04 10.00 10.02 -0.03 3,638 88,215 +335
Jul08 071203 10.20 10.24 10.18 10.22 -0.01 4,258 81,448 +653
Oct08 071203 10.55 10.55 10.55 10.55 -0.01 2,848 65,072 -150
Mar09 071203 11.13 11.13 11.11 11.11 -0.02 2,645 41,547 -367
Total Volume and Open Interest 44,872 774,479 +2,043
Sugar #14(ICE)
Jan08 071203 19.51 19.51 19.51 19.51 -0.30 376 2,697 -194
Mar08 071203 19.60 19.60 19.60 19.60 -0.33 50 3,558 +14
May08 071203 19.90 19.90 19.90 19.90 -0.13 0 3,365 +0
Jul08 071203 20.35 20.35 20.35 20.35 -0.13 0 1,693 +0
Sep08 071203 20.55 20.55 20.55 20.55 -0.12 10 1,243 +10
Total Volume and Open Interest 436 12,848 -170
London Cocoa(LCE)
Dec07 071203 948 1034 946 971 +20 4,098 60,313 -788
Mar08 071203 974 1037 938 997 +18 10,872 69,300 -435
May08 071203 991 1010 987 1010 +17 1,132 21,374 +221
Jul08 071203 1007 1024 1001 1024 +16 1,217 33,329 -204
Sep08 071203 1016 1034 1016 1034 +15 2,066 21,466 +544
Dec08 071203 1025 1041 1025 1041 +16 159 16,684 +120
Mar09 071203 1031 1047 1031 1047 +17 114 4,631 +108
Total Volume and Open Interest 19,839 227,394 -263
London Coffee(LCE)
Jan08 071203 1795.00 1801.00 1711.00 1753.00 -50.00 7,417 77,896 +439
Mar08 071203 1800.00 1801.00 1736.00 1773.00 -33.00 3,457 71,854 +919
May08 071203 1810.00 1810.00 1750.00 1791.00 -31.00 652 9,907 -1
Jul08 071203 1810.00 1817.00 1764.00 1804.00 -30.00 148 2,670 +11
Sep08 071203 1820.00 1829.00 1792.00 1817.00 -30.00 236 3,929 +140
Nov08 071203 1801.00 1837.00 1801.00 1823.00 -28.00 0 773 +0
Total Volume and Open Interest 12,580 167,802 -2,393
London Sugar(LCE)
Mar08 071203 287.70 288.00 286.10 287.00 -0.70 4,608 57,422 -727
May08 071203 291.60 292.00 290.50 291.50 -0.70 91 8,233 -14
Aug08 071203 294.00 294.20 293.20 294.20 -0.70 154 6,416 -4
Oct08 071203 300.00 300.20 300.00 300.20 -0.70 166 5,201 +12
Dec08 071203 306.00 306.00 306.00 306.00 -0.70 75 1,368 +63
Total Volume and Open Interest 5,181 81,738 -640
Cotton(ICE)
Dec07 071203 58.20 59.00 58.20 58.24 +0.04 107 218 +15
Mar08 071203 63.40 64.00 63.10 63.45 -0.01 27,264 133,270 -1,573
May08 071203 65.00 65.15 65.00 65.10 -0.08 4,537 19,995 +870
Jul08 071203 66.75 66.80 66.75 66.80 -0.19 4,644 20,345 +840
Oct08 071203 68.95 68.95 68.95 68.95 +0.10 58 423 +39
Dec08 071203 71.00 71.60 70.90 71.13 -0.05 4,419 34,647 +573
Total Volume and Open Interest 41,029 210,389 +764
Lumber(CME)
Jan08 071203 255.8 255.8 248.4 248.6 -5.8 2,506 5,974 -83
Mar08 071203 276.2 276.3 270.5 271.0 -5.0 1,852 3,633 +1,020
May08 071203 286.8 286.8 282.4 283.8 -5.6 18 548 -1
Jul08 071203 290.0 290.0 285.3 285.3 -4.8 4 62 +2
Total Volume and Open Interest 4,382 10,284 +940
Crude Oil(NYM)
Jan08 071203 88.40 89.50 87.20 89.31 +0.60 298,158 364,875 -4,170
Feb08 071203 88.15 89.10 87.05 89.04 +0.78 95,218 122,404 +2,842
Mar08 071203 87.95 88.80 86.90 88.69 +0.85 45,934 104,845 -979
Apr08 071203 86.90 88.36 86.90 88.36 +0.93 20,951 58,135 +1,384
May08 071203 88.06 88.06 88.06 88.06 +1.01 12,904 56,550 +1,101
Jun08 071203 86.25 87.76 86.25 87.76 +1.05 17,263 71,102 -754
Jul08 071203 87.49 87.49 87.49 87.49 +1.10 2,230 20,491 +43
Aug08 071203 87.23 87.23 87.23 87.23 +1.14 376 17,213 +23
Sep08 071203 86.99 86.99 86.99 86.99 +1.20 399 34,508 +68
Oct08 071203 86.76 86.76 86.76 86.76 +1.27 75 29,968 +14
Nov08 071203 86.53 86.53 86.53 86.53 +1.33 622 19,809 +64
Dec08 071203 84.95 86.50 84.95 86.31 +1.37 15,115 166,750 -2,305
Jan09 071203 86.09 86.09 86.09 86.09 +1.42 150 26,095 -45
Feb09 071203 85.89 85.89 85.89 85.89 +1.46 1,850 13,042 -25
Mar09 071203 85.70 85.70 85.70 85.70 +1.50 2,000 7,790 -1,610
Apr09 071203 85.51 85.51 85.51 85.51 +1.53 0 13,603 +0
Total Volume and Open Interest 530,953 1,404,551 -2,051
Heating Oil(NYM)
Jan08 071203 250.00 251.50 247.50 251.11 -0.39 50,020 96,779 -3,187
Feb08 071203 249.40 249.96 249.40 249.96 +0.01 11,797 33,612 -3
Mar08 071203 246.70 247.90 246.20 247.41 +0.66 7,082 18,014 -298
Apr08 071203 241.86 241.86 241.86 241.86 +1.36 4,290 13,303 +379
May08 071203 237.76 237.76 237.76 237.76 +1.71 1,934 6,537 -253
Jun08 071203 232.54 235.56 232.54 235.56 +1.76 4,620 17,366 -947
Jul08 071203 231.90 235.06 231.90 235.06 +2.06 410 4,090 +109
Aug08 071203 235.26 235.26 235.26 235.26 +2.26 168 865 +1
Sep08 071203 236.06 236.06 236.06 236.06 +2.26 799 2,590 -290
Oct08 071203 237.61 237.61 237.61 237.61 +2.26 65 1,018 -19
Nov08 071203 239.21 239.21 239.21 239.21 +2.26 18 791 +5
Dec08 071203 240.81 240.81 240.81 240.81 +2.31 1,217 8,800 -195
Total Volume and Open Interest 91,205 211,345 -10,116
Gasoline(NYMEX)
Jan08 071203 223.00 226.93 220.19 225.01 +1.95 42,274 80,997 +1,010
Feb08 071203 225.61 229.44 222.94 227.61 +2.10 14,286 18,712 -508
Mar08 071203 228.36 231.75 225.95 230.66 +2.30 9,503 20,216 -710
Apr08 071203 242.40 244.98 239.59 244.51 +2.35 7,661 22,509 +443
May08 071203 243.00 245.37 240.35 245.21 +2.25 3,998 12,623 +245
Jun08 071203 241.30 245.30 240.21 244.96 +2.20 1,920 14,705 +289
Jul08 071203 241.31 244.65 239.18 243.26 +2.20 702 3,229 -142
Aug08 071203 237.42 240.51 237.42 240.51 +2.30 609 2,264 +38
Sep08 071203 236.71 236.71 236.71 236.71 +2.40 518 4,291 -256
Oct08 071203 218.60 223.11 218.60 223.11 +2.50 441 1,648 +22
Total Volume and Open Interest 102,477 197,284 -6,456
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071203 221.40 225.01 221.40 225.01 +1.95 0 21 +0
Feb08 071203 224.10 227.61 224.10 227.61 +2.10 0 6 +0
Mar08 071203 229.70 229.70 229.70 229.70 +1.34 0 2 +0
Apr08 071203 243.50 243.50 243.50 243.50 +1.34      
Total Volume and Open Interest 0 29 -30
Natural Gas(NYM)
Jan08 071203 7.060 7.245 7.060 7.214 -0.088 42,815 140,690 -654
Feb08 071203 7.170 7.295 7.150 7.294 -0.077 16,349 56,532 +1,116
Mar08 071203 7.130 7.260 7.130 7.244 -0.068 8,724 74,525 +843
Apr08 071203 7.070 7.161 7.070 7.161 -0.041 5,263 55,410 +963
May08 071203 7.224 7.224 7.224 7.224 -0.045 3,030 39,048 +1,068
Jun08 071203 7.316 7.316 7.316 7.316 -0.047 1,059 21,452 -108
Jul08 071203 7.414 7.414 7.414 7.414 -0.048 1,027 18,052 +168
Aug08 071203 7.450 7.491 7.450 7.491 -0.048 805 16,678 -34
Sep08 071203 7.490 7.517 7.490 7.517 -0.050 1,511 12,335 +670
Oct08 071203 7.560 7.584 7.560 7.584 -0.050 2,077 36,762 +468
Nov08 071203 7.970 7.994 7.970 7.994 -0.050 334 23,248 +44
Dec08 071203 8.300 8.429 8.300 8.429 -0.050 757 18,320 -79
Jan09 071203 8.670 8.699 8.670 8.699 -0.045 1,465 38,075 +199
Feb09 071203 8.680 8.709 8.680 8.709 -0.045 51 6,642 +35
Mar09 071203 8.445 8.469 8.445 8.469 -0.045 1,241 30,346 -73
Apr09 071203 7.749 7.749 7.749 7.749 -0.015 923 30,114 +135
Total Volume and Open Interest 88,736 818,517 +5,105
Brent Crude Oil(ICE)
Jan08 071203 88.78 90.43 86.93 89.80 +1.54 160,731 122,666 +0
Feb08 071203 88.33 90.00 86.59 89.37 +1.47 95,095 148,701 +0
Mar08 071203 88.37 89.42 86.40 89.05 +1.43 42,549 44,559 +0
Apr08 071203 88.13 89.03 86.13 88.73 +1.39 17,210 19,770 +841
May08 071203 87.91 88.75 85.93 88.49 +1.36 10,204 14,870 +670
Jun08 071203 86.48 88.54 85.75 88.28 +1.33 15,059 34,706 +0
Jul08 071203 85.85 88.10 85.82 88.10 +1.32 0 8,951 +167
Aug08 071203 87.92 87.92 87.92 87.92 +1.34 0 6,662 -51
Sep08 071203 87.10 87.77 87.10 87.77 +1.39 0 7,659 -81
Oct08 071203 87.61 87.61 87.61 87.61 +1.43 0 9,556 -85
Nov08 071203 87.45 87.45 87.45 87.45 +1.47 0 5,735 +500
Dec08 071203 85.98 87.59 84.80 87.29 +1.49 21,936 59,881 +4,941
Jan09 071203 87.15 87.15 87.15 87.15 +1.50 0 12,382 +200
Feb09 071203 87.01 87.01 87.01 87.01 +1.51 0 3,615 -140
Total Volume and Open Interest 57,071 237,364 -341,145
Gas Oil(ICE)
Dec07 071203 798.25 799.75 778.00 782.75 -10.00 40,691 47,579 -7,946
Jan08 071203 792.25 793.50 772.25 777.00 -10.00 51,265 91,674 -2,286
Feb08 071203 780.00 781.00 761.25 767.00 -8.25 15,784 43,974 +28
Mar08 071203 759.75 767.50 750.25 756.75 -6.75 5,818 21,821 +168
Apr08 071203 745.75 757.50 739.75 746.25 -5.75 2,521 13,164 +830
May08 071203 740.00 751.50 733.50 740.00 -4.75 1,050 12,490 +144
Jun08 071203 740.25 748.50 730.00 736.50 -4.50 5,534 30,165 +103
Jul08 071203 732.75 732.75 732.75 732.75 -7.00 234 5,519 -100
Aug08 071203 737.25 737.25 737.25 737.25 -2.75 100 2,358 -20
Sep08 071203 738.25 738.25 738.25 738.25 -2.25 0 1,098 +0
Total Volume and Open Interest 124,569 301,715 -8,480
US Dollar Index(ICE)
Dec07 071203 76.090 76.200 75.825 75.930 -0.240 7,189 33,719 -37
Mar08 071203 76.110 76.205 75.900 75.920 -0.240 391 3,365 +15
Jun08 071203 76.100 76.100 75.960 75.960 -0.240 0 448 +0
Total Volume and Open Interest 7,580 37,757 -22
Australian Dollar(CME)
Dec07 071203 88.35 88.35 88.11 88.11 -0.07 35,231 63,815 -924
Mar08 071203 87.90 87.90 87.63 87.63 -0.06 409 2,561 +7
Jun08 071203 86.97 86.97 86.97 86.97 -0.06 0 408 +0
Total Volume and Open Interest 35,640 66,904 -917
British Pound(CME)
Dec07 071203 206.34 206.60 206.34 206.60 +1.02 77,596 111,096 -531
Mar08 071203 205.72 206.01 205.72 205.95 +1.03 1,502 4,087 +389
Jun08 071203 205.14 205.14 205.14 205.14 +1.03 1 22 +1
Total Volume and Open Interest 79,099 115,259 -141
Canadian Dollar(CME)
Dec07 071203 99.85 100.05 99.70 100.04 +0.08 42,247 95,887 -4,325
Mar08 071203 99.82 100.07 99.82 100.07 +0.08 4,054 8,361 +2,991
Jun08 071203 100.03 100.03 100.03 100.03 +0.08 3 2,771 -2
Sep08 071203 99.78 100.01 99.78 100.01 +0.08 22 1,301 -1
Total Volume and Open Interest 46,343 108,703 -1,318
Japanese Yen(CME)
Dec07 071203 90.80 90.94 90.65 90.67 +0.55 10,106 163,643 -5,903
Mar08 071203 91.80 91.80 91.60 91.60 +0.54 560 15,196 +260
Jun08 071203 92.36 92.36 92.36 92.36 +0.54 4 16,362 -2
Total Volume and Open Interest 10,678 195,735 -5,644
Swiss Franc(CME)
Dec07 071203 88.69 88.79 88.66 88.76 +0.24 9,687 73,500 -2,331
Mar08 071203 89.26 89.29 89.26 89.29 +0.25 294 2,230 +100
Jun08 071203 89.48 89.66 89.48 89.66 +0.25 10 19 -20
Total Volume and Open Interest 9,993 75,773 -2,250
EuroFX(CME)
Dec07 071203 146.76 146.78 146.63 146.76 +0.33 41,120 202,395 -5,129
Mar08 071203 146.86 146.87 146.85 146.87 +0.32 3,237 17,375 +3,334
Jun08 071203 146.70 146.79 146.70 146.79 +0.31 20 929 +3
Total Volume and Open Interest 44,389 221,288 +221,288
Mexican Peso(CME)
Dec07 071203 915.8 916.5 915.2 916.5 +0.8 19,946 71,758 +1,595
Jan08 071203 913.2 913.2 913.2 913.2 +0.8 0 3 +0
Total Volume and Open Interest 20,705 101,946 +2,707
30-Year T-Bonds(CBOT)
Dec07 071203 117~13 118~13 117~07 118~00 +0~26 246,760 149,929 -111,994
Mar08 071203 117~14 118~15 117~07 118~01 +0~27 509,175 849,806 +87,375
Jun08 071203 116~07 117~25 116~07 117~12 +0~27 110 2,049 -52
Total Volume and Open Interest 756,045 1,001,804 -24,671
10-Year T-Notes(CBOT)
Dec07 071203 114~015 114~270 113~315 114~185 +0~210 677,689 617,258 -248,689
Mar08 071203 113~110 114~055 113~080 113~285 +0~220 1,436,704 1,949,469 +169,953
Jun08 071203 113~090 113~090 113~080 113~085 +0~220 10 101 +4
Total Volume and Open Interest 2,114,403 2,566,828 -78,732
5-Year T-Notes(CBOT)
Dec07 071203 110~160 110~285 110~160 110~285 +0~165 481,187 0 +0
Mar08 071203 110~075 110~200 110~070 110~190 +0~155 862,476 0 +0
Jun08 071203 110~190 110~190 110~190 110~190 +0~155      
Total Volume and Open Interest 1,343,663    
2 Year T-Notes(CBOT)
Dec07 071203 105~033 105~033 105~024 105~026 +0~025 0 232,198 -56,192
Mar08 071203 105~016 105~044 105~016 105~036 +0~030 434,830 757,247 +45,095
Total Volume and Open Interest 434,830 989,445 -11,097
Eurodollars(CME)
Dec07 071203 95.150 95.158 95.070 95.082 -0.073 340,450 1,523,224 +47,818
Mar08 071203 95.845 95.880 95.785 95.800 -0.030 264,500 1,509,281 +15,336
Jun08 071203 96.290 96.350 96.260 96.275 +0.005 326,500 1,509,240 +2,926
Sep08 071203 96.530 96.605 96.530 96.535 +0.040 361,500 1,358,727 +14,797
Dec08 071203 96.610 96.675 96.605 96.640 +0.075 346,500 1,520,851 +8,506
Mar09 071203 96.585 96.665 96.585 96.640 +0.100 3,385 985,030 +18,665
Jun09 071203 96.485 96.575 96.485 96.550 +0.120 206,500 665,459 +5,869
Sep09 071203 96.350 96.435 96.350 96.415 +0.120 126,500 514,425 +248
Dec09 071203 96.205 96.285 96.205 96.265 +0.115 50,500 274,308 -5,008
Mar10 071203 96.090 96.150 96.090 96.135 +0.115 37,500 194,894 -1,639
Jun10 071203 95.950 96.020 95.950 96.005 +0.110 40,500 184,791 +1,729
Sep10 071203 95.840 95.910 95.840 95.900 +0.110 25,000 133,484 +739
Dec10 071203 95.805 95.810 95.770 95.790 +0.110 10,000 104,072 +367
Mar11 071203 95.730 95.730 95.700 95.705 +0.110 9,030 86,845 -814
Jun11 071203 95.630 95.630 95.610 95.610 +0.105 7,575 87,659 -482
Sep11 071203 95.560 95.560 95.530 95.530 +0.105 8,374 72,885 -204
Dec11 071203 95.420 95.470 95.420 95.445 +0.100 5,839 53,534 +1,661
Mar12 071203 95.355 95.405 95.355 95.380 +0.100 4,890 46,965 +499
Total Volume and Open Interest 2,190,353 11,016,480 +118,723
30 Day Federal Funds(CBOT)
Dec07 071203 4.025 4.030 4.025 4.030 unch 130 120,569 +5,117
Jan08 071203 4.105 4.110 4.095 4.100 +0.005 115 132,458 +4,924
Feb08 071203 4.280 4.285 4.275 4.280 +0.010 120 58,603 +1,648
Mar08 071203 4.365 4.380 4.360 4.370 +0.015 95 25,579 +1,065
Apr08 071203 4.465 4.465 4.465 4.465 +0.015 0 13,243 +683
May08 071203 4.625 4.625 4.625 4.625 +0.015 0 8,275 +350
Total Volume and Open Interest 571 514,167 +14,145
30 Day Fed Funds(e-CBOT)
Dec07 071203 95.785 95.785 95.770 95.770 -0.015 22,340 0 +0
Jan08 071203 95.860 95.865 95.840 95.850 -0.005 32,098 0 +0
Feb08 071203 96.020 96.045 96.015 96.030 +0.005 11,720 0 +0
Mar08 071203 96.105 96.135 96.100 96.125 +0.010 4,505 0 +0
Apr08 071203 96.105 96.230 96.105 96.220 +0.030 2,643 0 +0
May08 071203 96.355 96.405 96.355 96.365 +0.010 649 0 +0
Total Volume and Open Interest 80,423    
3-Mth Euro-Yen(CME)
Dec07 071203 99.14 99.14 99.14 99.14 unch 811 16,251 +13
Mar08 071203 99.17 99.17 99.17 99.17 +0.01 14 8,806 -736
Jun08 071203 99.17 99.17 99.17 99.17 +0.01 7 5,596 +7
Sep08 071203 99.15 99.15 99.15 99.15 +0.01 20 4,536 +6
Dec08 071203 99.11 99.11 99.11 99.11 +0.02 0 2,068 +0
Mar09 071203 99.05 99.05 99.05 99.05 +0.01 0 515 +0
Jun09 071203 99.00 99.00 99.00 99.00 +0.02 0 156 +0
Sep09 071203 98.93 98.93 98.93 98.93 +0.01 10 0 +0
Dec09 071203 98.85 98.85 98.85 98.85 +0.02      
Mar10 071203 98.79 98.79 98.79 98.79 +0.02      
Total Volume and Open Interest 862 37,928 -710
3-Mth Euro-Yen(SGX)
Dec07 071203 99.14 99.14 99.13 99.14 unch 711 66,992 +837
Mar08 071203 99.15 99.17 99.15 99.16 +0.01 512 44,073 -175
Jun08 071203 99.15 99.17 99.15 99.16 +0.01 160 18,301 -227
Sep08 071203 99.13 99.14 99.13 99.14 +0.01 156 23,045 -62
Dec08 071203 99.08 99.10 99.08 99.10 +0.01 2 10,283 -56
Mar09 071203 99.04 99.04 99.04 99.04 +0.01 0 5,604 -100
Jun09 071203 98.99 98.99 98.99 98.99 +0.01 0 1,240 -100
Sep09 071203 98.93 98.93 98.93 98.93 +0.01 0 200 +0
Total Volume and Open Interest 1,541 172,188 +117
Japanese Gov't Bonds(SGX)
Dec07 071130 137.17 137.21 136.91 137.14 +0.17 2,378 40,913 -457
Mar08 071203 136.70 137.25 136.69 137.00 +0.08 432 642 +535
Jun08 071203 137.00 137.00 137.00 137.00 +0.08      
Total Volume and Open Interest 4,399 41,901 +881
Euro-Bund(EUREX)
Dec07 071203 114.45 115.01 114.30 114.78 -0.12 1,505,928 1,400,384 -248,230
Mar08 071203 114.92 115.51 114.73 115.26 +0.45 93,372 170,079 +39,190
Jun08 071203 114.69 115.02 114.69 114.95 +0.43 54 4 +0
Total Volume and Open Interest 1,526,732 1,539,727 +8,450
Euro-Bobl(EUREX)
Dec07 071203 108.72 109.06 108.67 108.95 +0.30 695,621 1,119,721 -28,826
Mar08 071203 108.97 109.45 108.97 109.33 +0.38 75,205 114,534 +33,746
Jun08 071203 43.87 43.87 43.87 43.87 +0.30      
Total Volume and Open Interest 770,826 1,234,255 +4,920
3-Mth Euribor(EUREX)
Dec07 071203 95.240 95.240 95.210 95.215 -0.045 1,386 27,913 -550
Mar08 071203 95.560 95.565 95.555 95.565 -0.010 1,074 12,541 +552
Jun08 071203 95.750 95.760 95.745 95.760 +0.010 674 5,952 +178
Total Volume and Open Interest 3,859 55,230 +455
Long Gilt(LIFFE)
Dec07 071203 109~21 110~01 109~21 109~30 +0~12 66,736 61,183 -14,094
Mar08 071203 109~21 110~01 109~20 109~29 +0~12 119,434 330,448 +1,978
Total Volume and Open Interest 186,170 391,631 -12,116
3-Mth Short Sterling(LIFFE)
Dec07 071203 93.56 93.56 93.56 93.56 unch 50,434 529,172 -6,378
Mar08 071203 94.22 94.22 94.22 94.22 +0.04 51,043 531,099 -3,224
Jun08 071203 94.65 94.65 94.65 94.65 +0.07 77,624 587,376 -2,071
Sep08 071203 94.89 94.89 94.89 94.89 +0.09 70,978 438,462 -3,443
Dec08 071203 95.00 95.00 95.00 95.00 +0.11 37,042 391,767 +1,996
Mar09 071203 95.02 95.02 95.02 95.02 +0.11 23,643 242,084 +339
Total Volume and Open Interest 342,052 3,090,034 -11,047
3-Mth Euribor(LIFFE)
Dec07 071203 95.260 95.265 95.200 95.215 -0.040 172,180 718,405 +695
Mar08 071203 95.570 95.580 95.555 95.565 -0.005 135,372 668,507 -7,563
Jun08 071203 95.740 95.780 95.730 95.760 +0.020 111,555 560,278 +11,282
Total Volume and Open Interest 783,365 3,789,432 -22,877
3-Mth Aus T-Bills(SFE)
Dec07 071203 92.76 92.79 92.74 92.76 +0.01 20,954 372,462 +4,867
Mar08 071203 92.60 92.66 92.60 92.61 unch 17,996 325,953 -923
Jun08 071203 92.57 92.62 92.56 92.57 unch 9,362 178,598 -6,948
Sep08 071203 92.56 92.62 92.56 92.57 unch 9,990 125,185 +3,956
Dec08 071203 92.58 92.62 92.56 92.57 unch 5,100 68,993 +3,036
Mar09 071203 92.59 92.59 92.56 92.57 +0.01 1,163 48,017 -1,398
Jun09 071203 92.57 92.57 92.56 92.56 +0.02 510 42,737 -419
Sep09 071203 92.56 92.56 92.54 92.54 +0.02 1,173 16,083 +210
Dec09 071203 92.53 92.53 92.53 92.53 +0.03 400 3,109 +300
Mar10 071203 92.53 92.53 92.53 92.53 +0.03 0 324 +0
Total Volume and Open Interest 66,648 1,182,144 +2,681
10-Year Aus T-Bonds(SFE)
Dec07 071203 94.04 94.05 94.00 94.01 +0.01 39,786 586,761 +12,378
Mar08 071203 94.03 94.03 94.03 94.03 +0.01      
Total Volume and Open Interest 39,786 586,761 +12,378
3-Year Aus T-Bonds(SFE)
Dec07 071203 93.59 93.61 93.57 93.58 +0.01 55,019 859,483 +9,391
Mar08 071203 93.64 93.64 93.64 93.64 +0.01 0 960 +0
Total Volume and Open Interest 55,019 860,443 +9,391
Gold(CMX)
Dec07 071203 787.5 789.5 786.0 788.3 +6.1 7,212 12,302 -6,875
Feb08 071203 789.5 795.0 788.8 794.7 +5.6 117,064 249,350 -3,043
Apr08 071203 800.0 802.0 798.0 800.8 +5.6 3,277 54,490 +1,201
Jun08 071203 807.0 807.0 806.3 806.3 +5.6 1,335 45,216 +616
Aug08 071203 811.4 811.4 811.4 811.4 +5.7 1,841 23,331 +1,182
Oct08 071203 816.1 816.1 816.1 816.1 +5.6 44 3,337 +35
Dec08 071203 817.2 820.7 815.5 820.7 +5.5 432 29,584 -89
Feb09 071203 825.5 825.5 825.5 825.5 +5.4 1,202 21,538 +1,186
Apr09 071203 830.0 830.0 830.0 830.0 +5.3 320 5,869 +0
Jun09 071203 834.6 834.6 834.6 834.6 +5.2 214 9,618 +161
Aug09 071203 839.5 839.5 839.5 839.5 +5.1 8 9 +0
Oct09 071203 844.3 844.3 844.3 844.3 +5.0      
Total Volume and Open Interest 134,853 482,278  
Silver(CMX)
Dec07 071203 1406.0 1406.0 1401.1 1401.1 +4.8 2,583 2,709 -3,349
Mar08 071203 1402.0 1437.0 1402.0 1421.0 +4.5 29,813 71,720 -127
May08 071203 1413.0 1432.3 1413.0 1432.3 +4.5 483 11,114 -268
Jul08 071203 1438.0 1442.6 1438.0 1442.6 +4.5 388 14,869 +11
Sep08 071203 1452.2 1452.2 1452.2 1452.2 +4.5 18 10,028 +0
Dec08 071203 1458.0 1464.8 1458.0 1464.8 +4.5 271 15,387 +53
Mar09 071203 1477.5 1477.5 1477.5 1477.5 +4.1 28 245 +0
Total Volume and Open Interest 34,357 135,914 -3,674
Platinum(NYMEX)
Jan08 071203 1444.0 1462.5 1444.0 1461.4 +17.3 1,567 11,906 -370
Apr08 071203 1470.0 1470.0 1469.4 1469.4 +20.3 833 1,168 +332
Jul08 071203 1472.4 1472.4 1472.4 1472.4 +20.3 0 129 +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 071203 346.95 346.95 346.95 346.95 -1.70 80 527 -1,160
Mar08 071203 350.00 352.00 350.00 351.65 -1.70 992 12,190 +6
Jun08 071203 355.65 355.65 355.65 355.65 -1.70 47 1,347 +2
Total Volume and Open Interest 1,122 14,864 -1,153
Copper(CMX)
Dec07 071203 309.40 309.40 305.75 306.10 -9.60 1,530 4,329 -455
Mar08 071203 309.25 311.00 306.45 307.85 -10.60 10,184 48,569 +158
May08 071203 308.65 308.65 308.65 308.65 -10.55 564 5,436 +303
Jul08 071203 311.00 311.00 308.95 308.95 -10.25 21 2,929 +0
Sep08 071203 309.05 309.05 309.05 309.05 -10.00 6 931 -1
Total Volume and Open Interest 12,934 70,648 +136
Aluminum(CMX)
Dec07 071203 109.00 109.00 109.00 109.00 -2.00      
Jan08 071203 109.00 109.00 109.00 109.00 -2.00      
Feb08 071203 109.00 109.00 109.00 109.00 -2.00      
Mar08 071203 109.00 109.00 109.00 109.00 -2.00      
Apr08 071203 109.00 109.00 109.00 109.00 -2.00      
May08 071203 109.00 109.00 109.00 109.00 -2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071203 13418 13430 13320 13349 -73 2,264 34,527 +132
Mar08 071203 13455 13480 13411 13425 -72 69 1,147 +1
Jun08 071203 13509 13509 13509 13509 -73 0 3 +0
Sep08 071203 13589 13589 13589 13589 -73 0 1 +0
Total Volume and Open Interest 2,333 35,678 +304
S & P 500(CME)
Dec07 071203 1482.00 1483.60 1472.30 1475.50 -8.20 55,173 533,572 -410
Mar08 071203 1491.00 1492.00 1482.00 1485.00 -8.10 11,653 108,555 +8,872
Jun08 071203 1493.80 1493.80 1493.80 1493.80 -8.20 61 5,140 -2,131
Sep08 071203 1501.60 1501.60 1501.60 1501.60 -9.10 0 80 +0
Total Volume and Open Interest 66,891 650,204 +6,280
S & P 500 E-Mini(Globex)
Dec07 071203 1484.00 1486.25 1472.00 1475.50 -8.25 2,014,593 2,119,868 +43,432
Mar08 071203 1498.75 1498.75 1481.75 1485.00 -8.00 13,594 115,950 +5,889
Total Volume and Open Interest 2,028,187 2,235,823 +2,235,823
NASDAQ 100(CME)
Dec07 071203 2082.00 2100.00 2069.00 2075.00 -19.50 3,434 52,306 +140
Mar08 071203 2109.00 2109.00 2095.50 2095.50 -19.50 4 89 -2
Jun08 071203 2116.00 2116.00 2116.00 2116.00 -19.50 0 10 +0
Total Volume and Open Interest 3,438 52,411 +52,411
NASDAQ 100 E-Mini(Globex)
Dec07 071203 2092.80 2103.30 2069.80 2075.00 -19.50 488,760 416,961 +1,431
Mar08 071203 2126.50 2126.50 2091.00 2095.50 -19.50 790 4,762 +477
Total Volume and Open Interest 489,550 421,723 +421,723
S & P Midcap 400(CME)
Dec07 071203 861.00 865.75 858.50 859.10 -3.60 91 10,923 -68
Mar08 071203 866.10 866.10 866.10 866.10 -3.60      
Jun08 071203 875.80 875.80 875.80 875.80 -3.60      
Total Volume and Open Interest 91 10,978 -68
Russell 2000(CME)
Dec07 071203 767.50 770.50 760.00 760.30 -9.10 3,240 37,879 +167
Mar08 071203 763.90 763.90 763.90 763.90 -9.10 10 36 +7
Jun08 071203 770.85 770.85 770.85 770.85 -9.10 0 1 +0
Total Volume and Open Interest 3,250 37,931 +37,931
Russell 2000 E-Mini(Globex)
Dec07 071203 769.60 773.40 760.00 760.30 -9.10 0 647,731 +2,128
Mar08 071203 774.10 776.40 762.40 763.90 -9.10 0 1,496 +49
Jun08 071203 774.90 779.20 770.90 770.90 -9.10 0 2 -1
Total Volume and Open Interest 0 649,230 +649,230
Value Line(KCBT)
Dec07 071203 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071203 15755 15815 15580 15705 -5 67,186 258,199 -2,654
Mar08 071203 15750 15825 15615 15650 -80 150 5,374 +1,189
Total Volume and Open Interest 67,336 263,707 -1,465
Nikkei 225(SGX)
Dec07 071203 15755 15815 15580 15705 -5 67,186 258,199 -2,654
Mar08 071203 15750 15825 15615 15650 -80 150 5,374 +1,189
Jun08 071203 15585 15585 15585 15585 -55 0 1 +0
Total Volume and Open Interest 67,336 263,707 -1,465
CAC 40(EURONEXT)
Dec07 071203 5669.0 5692.5 5633.0 5641.0 -44.0 139,651 488,267 +10,993
Jan08 071203 5703.5 5703.5 5653.5 5659.5 -44.0 429 1,527 +92
Feb08 071203 5717.5 5717.5 5680.5 5681.0 -44.0 249 1,345 +89
Total Volume and Open Interest 140,340 493,768 +493,768
Hang Seng Index(HKFE)
Dec07 071203 29080 29199 28590 28604 -276 70,510 118,270 -2,311
Jan08 071203 29093 29257 28685 28711 -277      
Total Volume and Open Interest 85,387 120,622  
DAX(EUREX)
Dec07 071203 7866.0 7912.0 7845.0 7859.5 -35.5 171,735 284,471 +2,755
Mar08 071203 7956.0 7992.0 7933.0 7947.5 -33.5 845 9,520 +336
Jun08 071203 8073.5 8075.0 8021.5 8031.0 -33.0 49 7,140 -47
Total Volume and Open Interest 172,629 301,131 +3,909
FT-SE 100(EURONEXT)
Dec07 071203 6445.50 6479.00 6400.50 6413.50 -48.50 143,851 454,470 +419
Mar08 071203 6470.00 6480.00 6423.00 6435.50 -49.00 2,143 15,515 +3,408
Jun08 071203 6517.50 6533.50 6471.50 6471.50 -50.00 0 2,608 +0
Total Volume and Open Interest 145,994 473,093 +3,827
SPI 200(SFE)
Dec07 071203 12.4 33.4 6541.0 4.4 -10.0 27,803 284,964 +20,784
Mar08 071203 43.4 43.4 7.4 22.4 -11.0 103 3,295 +382
Jun08 071203 85.4 85.4 85.4 85.4 -10.0 0 1,707 +0
Total Volume and Open Interest 27,906 291,246 +291,246
GSCI(CME)
Dec07 071203 574.80 579.00 571.60 579.00 +1.40 738 21,329 +165
Jan08 071203 575.00 578.20 575.00 578.20 +1.70 125 211 +125
Feb08 071203 576.00 576.00 576.00 576.00 +2.00      
Total Volume and Open Interest 863 21,540 +290
RJ/CRB Index(ICE)
Jan08 071203 455.00 455.00 450.25 453.00 +2.00 1,699 300 -913
Feb08 071203 450.00 454.50 450.00 454.00 +2.00 2 419 +0
Apr08 071203 454.50 455.00 453.00 455.00 +2.00 1,047 756 +520
Total Volume and Open Interest 2,748 1,479 -393
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