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 December 05, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071205 1097.50 1105.00 1089.50 1099.50 +8.00 10,875 249,891 -3,884
Mar08 071205 1116.00 1123.00 1107.50 1117.50 +8.00 6,617 126,434 +1,860
May08 071205 1124.00 1133.00 1119.00 1127.75 +9.25 2,127 42,959 -773
Jul08 071205 1127.50 1131.75 1127.50 1131.75 +9.50 1,687 55,080 -365
Aug08 071205 1103.00 1115.50 1103.00 1111.50 +9.00 69 3,556 +78
Sep08 071205 1075.00 1075.00 1075.00 1075.00 +5.00 2 1,751 +0
Nov08 071205 1038.00 1041.00 1030.00 1038.75 +5.50 3,682 92,857 +2,765
Total Volume and Open Interest 25,175 588,841 -235
Soybean Meal(CBOT)
Dec07 071205 297.00 300.60 297.00 300.60 +5.10 1,602 3,742 -687
Jan08 071205 299.50 304.00 298.50 303.40 +5.10 6,065 61,085 -472
Mar08 071205 305.20 309.00 303.50 308.20 +5.40 4,374 76,873 +812
May08 071205 307.00 310.60 307.00 310.60 +6.00 1,515 40,619 -23
Jul08 071205 307.00 311.00 305.80 310.70 +6.50 1,457 30,736 -239
Aug08 071205 300.00 304.00 299.50 301.50 +4.50 255 6,764 +59
Sep08 071205 289.50 300.00 289.50 290.50 +3.50 38 4,829 +166
Oct08 071205 274.00 276.50 274.00 276.50 +5.50 25 4,877 +14
Total Volume and Open Interest 16,927 247,337 +579
Soybean Oil(CBOT)
Dec07 071205 45.70 45.70 45.10 45.25 -0.25 1,369 3,924 -113
Jan08 071205 46.15 46.17 45.55 45.70 -0.39 8,197 124,425 -4,570
Mar08 071205 46.70 46.80 46.14 46.28 -0.21 6,039 88,868 +6,061
May08 071205 46.95 47.00 46.55 46.75 -0.23 1,513 32,364 +1,458
Jul08 071205 47.45 47.45 46.88 47.05 -0.25 964 26,249 -321
Aug08 071205 47.25 47.25 46.70 46.98 -0.17 19 4,345 -18
Sep08 071205 47.20 47.20 46.50 46.70 -0.32 98 3,931 +68
Oct08 071205 46.80 46.80 46.00 46.00 -0.27 198 4,758 +45
Total Volume and Open Interest 20,433 307,847 +2,420
Canola(WCE)
Jan08 071205 471.8 475.5 470.1 475.1 +4.1 5,647 85,178 -2,550
Mar08 071205 483.1 487.2 482.0 486.7 +4.1 5,406 24,113 +1,145
May08 071205 492.2 495.5 492.0 495.4 +3.2 291 6,604 +60
Jul08 071205 499.9 501.5 498.5 501.5 +2.9 664 10,571 +288
Total Volume and Open Interest 12,733 151,043 -606
Corn(CBOT)
Dec07 071205 396.00 396.00 390.75 394.00 unch 8,936 20,460 -2,244
Mar08 071205 412.50 413.00 408.25 411.25 unch 25,387 557,621 +11,139
May08 071205 423.00 423.50 419.00 422.25 +0.50 2,186 95,857 +3,051
Jul08 071205 431.50 432.00 427.50 430.25 unch 1,992 137,446 +1,157
Sep08 071205 432.00 432.75 432.00 432.75 unch 309 24,911 +720
Dec08 071205 438.00 438.75 434.25 435.75 -1.75 3,370 235,689 +3,450
Total Volume and Open Interest 42,760 1,141,792 +18,247
Wheat(CBOT)
Dec07 071205 872.00 886.75 857.00 863.75 -11.25 1,220 4,610 -715
Mar08 071205 892.00 898.00 872.00 885.00 -9.00 6,636 205,818 +416
May08 071205 892.00 892.00 886.50 886.50 -4.50 1,690 37,393 +679
Jul08 071205 773.00 775.00 759.50 771.75 -2.75 2,585 92,527 +1,387
Sep08 071205 772.50 774.00 768.00 774.00 -6.00 129 17,888 +3
Total Volume and Open Interest 12,923 409,430 +2,367
Wheat(KCBT)
Dec07 071205 906.00 910.00 896.00 910.00 -3.00 251 856 -868
Mar08 071205 912.00 915.00 896.00 909.50 -5.00 7,497 77,451 +115
May08 071205 897.00 904.00 890.00 904.00 -2.00 435 5,739 +219
Jul08 071205 793.00 796.00 783.50 792.00 -5.75 1,377 26,728 +430
Sep08 071205 790.00 792.00 786.00 792.00 -5.00 189 4,973 +124
Total Volume and Open Interest 9,872 120,902 +74
Wheat(MGE)
Dec07 071205 978.00 988.00 978.00 988.00 +10.00 833 1,256 -475
Mar08 071205 952.00 955.00 937.00 954.75 +3.50 3,608 42,391 -119
May08 071205 925.75 929.00 915.50 926.00 +1.00 920 5,632 +122
Jul08 071205 868.00 870.00 862.00 870.00 +6.00 82 2,124 -7
Sep08 071205 802.00 809.25 797.00 809.25 +3.00 221 4,950 +68
Total Volume and Open Interest 6,018 61,716 -357
Oats(CBOT)
Dec07 071205 265.75 265.75 265.50 265.50 +1.00 193 117 +4
Mar08 071205 279.75 279.75 279.25 279.25 unch 490 9,082 +93
May08 071205 287.50 287.50 286.75 286.75 -1.25 173 717 +40
Jul08 071205 296.00 296.00 296.00 296.00 -1.00 4 142 +10
Total Volume and Open Interest 860 10,208 +147
Rough Rice(CBOT)
Jan08 071205 13.06 13.14 13.06 13.10 +0.06 46 11,395 -135
Mar08 071205 13.40 13.43 13.40 13.43 +0.08 5 5,087 -35
May08 071205 13.66 13.66 13.66 13.66 +0.06 0 533 +0
Jul08 071205 13.78 13.78 13.78 13.78 +0.06 0 943 +0
Total Volume and Open Interest 62 19,453 -163
Live Cattle(CME)
Dec07 071205 94.100 94.150 93.650 93.730 -0.555 5,567 17,394 -3,342
Feb08 071205 96.150 96.200 95.900 95.950 -0.350 12,581 120,967 +432
Apr08 071205 97.600 97.850 97.500 97.600 -0.250 4,654 58,342 -161
Jun08 071205 93.700 93.700 93.500 93.650 -0.135 1,350 20,171 +253
Aug08 071205 94.100 94.150 93.900 94.000 -0.200 916 12,393 -13
Oct08 071205 97.750 97.950 97.750 97.830 -0.170 180 3,630 +49
Total Volume and Open Interest 25,332 237,412 -2,753
Feeder Cattle(CME)
Jan08 071205 106.700 106.800 106.000 106.250 -0.550 2,543 12,921 -273
Mar08 071205 107.550 107.600 106.900 107.450 -0.585 1,569 7,038 +466
Apr08 071205 109.550 109.550 108.750 109.350 -0.380 313 2,517 +61
May08 071205 110.750 110.750 110.150 110.680 -0.370 385 3,443 +128
Aug08 071205 111.000 111.400 110.800 111.350 -0.400 56 1,602 -1
Sep08 071205 109.900 110.600 109.900 110.600 -0.300 0 72 +0
Oct08 071205 111.000 111.000 111.000 111.000 unch 0 6 +0
Total Volume and Open Interest 4,866 27,605 +381
Lean Hogs(CME)
Dec07 071205 54.200 55.450 54.200 55.380 +1.080 6,832 19,181 -3,322
Feb08 071205 60.300 61.700 60.100 61.100 +0.770 16,339 92,993 +1,193
Apr08 071205 65.950 66.700 65.550 66.330 +0.380 4,801 37,902 -229
May08 071205 72.300 73.900 72.300 73.800 +0.850 49 2,618 +30
Jun08 071205 75.400 76.680 75.135 76.550 +0.900 2,353 26,476 +130
Jul08 071205 74.300 75.300 74.000 75.285 +0.885 106 11,012 +4
Aug08 071205 72.300 73.550 72.300 73.535 +1.185 230 4,970 -8
Oct08 071205 64.900 66.300 64.900 66.285 +1.185 738 4,774 +401
Total Volume and Open Interest 31,954 206,864 -1,777
Pork Bellies(CME)
Feb08 071205 89.500 90.500 88.830 90.180 +0.630 270 1,111 -33
Mar08 071205 89.650 89.650 89.650 89.650 +0.100 21 246 +1
May08 071205 90.450 90.450 90.450 90.450 +0.400 8 172 +8
Jul08 071205 89.400 89.400 89.400 89.400 +0.300 11 146 +11
Aug08 071205 88.200 88.200 88.200 88.200 +0.400 2 53 +2
Total Volume and Open Interest 312 1,728 -11
Class III Milk(CME)
Dec07 071205 20.25 20.30 20.25 20.30 +0.12 279 4,451 -1
Jan08 071205 18.53 18.75 18.53 18.68 +0.11 348 3,506 +4
Feb08 071205 17.70 17.75 17.70 17.73 +0.22 127 2,872 +14
Mar08 071205 17.07 17.07 17.07 17.07 +0.10 59 2,470 +18
Apr08 071205 16.43 16.43 16.43 16.43 +0.02 112 2,230 -5
Total Volume and Open Interest 1,174 29,161 +29,161
Cocoa(ICE)
Dec07 071205 2134 2134 2134 2134 +21 5 973 -1
Mar08 071205 2056 2084 2055 2072 +5 10,498 94,383 +1,503
May08 071205 2075 2075 2075 2075 +4 2,174 20,084 +966
Jul08 071205 2079 2079 2079 2079 +7 568 8,752 +183
Sep08 071205 2083 2083 2083 2083 +6 417 4,902 +149
Dec08 071205 2094 2094 2094 2094 +5 345 14,314 -20
Mar09 071205 2106 2106 2106 2106 +6 106 4,815 +90
Total Volume and Open Interest 14,516 150,307 +2,919
Coffee "C"(ICE)
Dec07 071205 128.25 128.25 128.05 128.05 +0.70 91 626 -179
Mar08 071205 130.40 131.50 130.10 131.15 +0.55 6,710 107,304 +460
May08 071205 133.00 133.80 133.00 133.65 +0.55 1,447 19,594 +336
Jul08 071205 135.60 136.10 135.60 136.10 +0.60 898 5,615 -27
Sep08 071205 138.40 138.40 138.40 138.40 +0.55 738 8,404 -99
Dec08 071205 141.55 141.55 141.55 141.55 +0.60 618 7,551 -72
Total Volume and Open Interest 10,582 155,570 +452
Orange Juice(ICE)
Jan08 071205 140.90 141.30 139.60 141.30 +1.30 1,490 11,777 -632
Mar08 071205 140.45 141.00 140.00 140.90 +1.30 681 12,399 +482
May08 071205 141.25 141.30 141.25 141.30 +1.60 2 1,152 -1
Jul08 071205 141.50 141.50 141.50 141.50 +1.40 0 729 +0
Sep08 071205 142.35 142.35 142.35 142.35 +1.85 0 422 +0
Nov08 071205 140.95 140.95 140.95 140.95 +2.10 0 362 +0
Total Volume and Open Interest 2,173 27,618 -151
Sugar #11(ICE)
Mar08 071205 9.77 9.90 9.75 9.85 +0.11 21,406 432,855 +1,130
May08 071205 10.08 10.16 10.07 10.14 +0.10 5,045 90,195 +220
Jul08 071205 10.24 10.34 10.24 10.33 +0.09 3,862 82,144 +84
Oct08 071205 10.66 10.68 10.65 10.68 +0.10 4,425 64,424 -547
Mar09 071205 11.26 11.26 11.26 11.26 +0.11 4,315 43,584 +1,392
Total Volume and Open Interest 41,348 784,065 +2,915
Sugar #14(ICE)
Jan08 071205 19.35 19.35 19.35 19.35 -0.15 131 2,535 -4
Mar08 071205 19.69 19.69 19.69 19.69 +0.04 108 3,747 +89
May08 071205 19.80 19.80 19.80 19.80 -0.12 109 3,413 +50
Jul08 071205 20.20 20.20 20.20 20.20 -0.13 16 1,693 +0
Sep08 071205 20.45 20.45 20.45 20.45 -0.06 10 1,282 +10
Total Volume and Open Interest 374 12,965 +145
London Cocoa(LCE)
Dec07 071205 988 1011 983 1005 +17 7,632 56,466 -2,393
Mar08 071205 1017 1043 1010 1035 +18 21,112 69,941 +841
May08 071205 1028 1052 1025 1046 +16 2,760 22,943 +1,067
Jul08 071205 1044 1066 1038 1059 +16 3,880 35,166 +1,554
Sep08 071205 1051 1073 1048 1067 +16 731 21,593 +158
Dec08 071205 1060 1077 1054 1072 +14 892 17,360 +460
Mar09 071205 1067 1087 1067 1080 +15 148 4,633 +1
Total Volume and Open Interest 37,179 228,433 +1,711
London Coffee(LCE)
Jan08 071205 1744.00 1778.00 1732.00 1771.00 +31.00 19,214 67,776 -8,464
Mar08 071205 1770.00 1800.00 1759.00 1792.00 +27.00 15,565 73,201 +3,778
May08 071205 1786.00 1812.00 1779.00 1809.00 +25.00 2,279 10,689 -162
Jul08 071205 1799.00 1827.00 1795.00 1825.00 +26.00 1,126 3,141 +356
Sep08 071205 1815.00 1851.00 1815.00 1838.00 +26.00 11 4,194 +0
Nov08 071205 1827.00 1861.00 1825.00 1848.00 +26.00 36 804 +35
Total Volume and Open Interest 38,281 160,578 -4,457
London Sugar(LCE)
Mar08 071205 288.60 291.50 287.30 290.30 +2.30 2,834 57,532 -203
May08 071205 292.50 295.10 291.70 293.90 +1.40 941 9,026 +505
Aug08 071205 295.10 297.50 294.60 296.50 +1.40 252 6,320 -104
Oct08 071205 301.10 303.50 300.60 302.50 +1.40 210 5,108 -81
Dec08 071205 307.60 309.00 307.60 308.30 +1.40 8 1,364 -4
Total Volume and Open Interest 4,246 82,448 +113
Cotton(ICE)
Dec07 071205 58.75 58.75 58.10 58.10 -0.25 12 126 -82
Mar08 071205 63.60 63.80 63.10 63.37 -0.13 12,744 131,934 -862
May08 071205 65.25 65.30 64.70 64.98 -0.13 1,477 20,544 +122
Jul08 071205 67.00 67.15 66.40 66.69 -0.18 1,257 20,829 +213
Oct08 071205 69.00 69.00 69.00 69.00 -0.10 10 430 +7
Dec08 071205 71.20 71.35 70.75 71.11 unch 966 35,035 +171
Total Volume and Open Interest 16,472 210,401 -431
Lumber(CME)
Jan08 071205 244.0 247.5 244.0 245.3 -0.6 1,095 5,476 -269
Mar08 071205 267.4 269.0 267.2 267.8 +0.4 372 4,305 +19
May08 071205 281.9 282.9 280.3 281.0 -1.4 22 545 +2
Jul08 071205 284.2 286.1 284.2 284.3 +0.6 9 76 +9
Total Volume and Open Interest 1,509 10,470 -238
Crude Oil(NYM)
Jan08 071205 89.70 90.20 87.35 87.49 -0.83 281,146 322,877 -15,843
Feb08 071205 89.50 89.80 87.29 87.29 -0.82 100,764 149,583 +13,565
Mar08 071205 89.35 89.40 87.05 87.05 -0.82 35,014 103,628 -1,161
Apr08 071205 86.81 86.81 86.81 86.81 -0.82 19,462 56,912 +79
May08 071205 86.59 86.59 86.59 86.59 -0.81 8,294 54,249 -1,239
Jun08 071205 87.45 87.45 86.38 86.38 -0.81 18,469 69,787 -301
Jul08 071205 87.55 87.55 86.18 86.18 -0.81 7,004 19,914 -27
Aug08 071205 85.99 85.99 85.99 85.99 -0.81 4,601 17,475 +1,178
Sep08 071205 85.82 85.82 85.82 85.82 -0.81 2,974 34,367 +617
Oct08 071205 86.25 86.25 85.66 85.66 -0.81 53 29,904 -64
Nov08 071205 86.07 86.07 85.51 85.51 -0.81 98 19,871 +26
Dec08 071205 86.75 87.12 85.36 85.36 -0.81 18,086 162,658 -1,415
Jan09 071205 85.21 85.21 85.21 85.21 -0.79 2,387 25,131 -962
Feb09 071205 85.07 85.07 85.07 85.07 -0.79 225 13,059 +17
Mar09 071205 84.93 84.93 84.93 84.93 -0.79 582 6,687 -448
Apr09 071205 84.80 84.80 84.80 84.80 -0.79 300 13,628 +25
Total Volume and Open Interest 514,444 1,382,485 -2,668
Heating Oil(NYM)
Jan08 071205 254.35 255.00 248.50 248.93 -2.25 39,367 91,767 -2,778
Feb08 071205 253.40 253.80 248.38 248.38 -1.75 15,799 33,987 -476
Mar08 071205 246.13 246.13 246.13 246.13 -1.45 6,570 18,568 -249
Apr08 071205 240.88 240.88 240.88 240.88 -1.35 2,510 13,124 -228
May08 071205 237.23 237.23 237.23 237.23 -1.35 1,952 6,460 -40
Jun08 071205 238.93 238.93 235.38 235.38 -1.35 5,982 16,116 -431
Jul08 071205 234.98 234.98 234.98 234.98 -1.35 1,171 4,447 +335
Aug08 071205 235.18 235.18 235.18 235.18 -1.35 450 932 +74
Sep08 071205 236.03 236.03 236.03 236.03 -1.35 454 2,697 +95
Oct08 071205 237.58 237.58 237.58 237.58 -1.35 369 1,105 +82
Nov08 071205 243.50 243.50 239.18 239.18 -1.35 306 836 -106
Dec08 071205 240.78 240.78 240.78 240.78 -1.35 1,884 8,724 -432
Total Volume and Open Interest 78,106 203,922 -3,970
Gasoline(NYMEX)
Jan08 071205 224.91 230.43 220.77 221.70 -3.47 36,211 80,539 -1,797
Feb08 071205 228.50 232.45 223.44 224.45 -3.22 11,020 19,832 +871
Mar08 071205 231.25 234.91 226.75 227.44 -3.23 6,762 20,837 +623
Apr08 071205 244.57 247.89 240.65 241.59 -2.98 6,166 21,986 -42
May08 071205 245.35 248.50 241.10 242.39 -2.93 3,536 13,769 +728
Jun08 071205 247.23 247.23 242.29 242.29 -2.83 1,934 15,456 +12
Jul08 071205 245.67 245.67 240.15 240.79 -2.78 578 3,307 +33
Aug08 071205 243.04 243.04 238.49 238.49 -2.48 589 2,629 +280
Sep08 071205 239.49 239.49 235.04 235.04 -2.28 378 4,539 +73
Oct08 071205 221.59 221.59 221.59 221.59 -2.23 275 1,616 -32
Total Volume and Open Interest 68,070 194,713 +1,017
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071205 226.20 229.50 221.70 221.70 -3.47 1 22 +1
Feb08 071205 224.45 224.45 224.45 224.45 -3.22 4 10 +4
Mar08 071205 230.50 230.50 230.50 230.50 -0.40 0 2 +0
Apr08 071205 243.90 243.90 243.90 243.90 -0.80      
Total Volume and Open Interest 5 34 +5
Natural Gas(NYM)
Jan08 071205 7.100 7.265 7.100 7.185 +0.030 50,809 131,522 -6,276
Feb08 071205 7.185 7.325 7.185 7.275 +0.095 17,189 60,790 +2,497
Mar08 071205 7.195 7.246 7.195 7.246 +0.046 15,949 81,389 +5,198
Apr08 071205 7.201 7.201 7.201 7.201 +0.101 6,623 56,578 +721
May08 071205 7.210 7.269 7.210 7.269 +0.059 3,060 39,942 -64
Jun08 071205 7.335 7.365 7.335 7.365 +0.060 1,405 22,300 +672
Jul08 071205 7.430 7.466 7.430 7.466 +0.061 1,142 18,928 +607
Aug08 071205 7.544 7.544 7.544 7.544 +0.062 1,235 17,365 +348
Sep08 071205 7.571 7.571 7.571 7.571 +0.091 1,336 13,040 +687
Oct08 071205 7.655 7.655 7.639 7.639 +0.064 1,749 37,691 +825
Nov08 071205 8.065 8.065 8.049 8.049 +0.064 320 23,167 -136
Dec08 071205 8.490 8.490 8.484 8.484 +0.084 454 18,669 +162
Jan09 071205 8.690 8.790 8.690 8.754 +0.067 1,015 37,977 -252
Feb09 071205 8.590 8.790 8.590 8.764 +0.067 598 6,633 -19
Mar09 071205 8.480 8.550 8.480 8.529 +0.069 608 30,253 -309
Apr09 071205 7.840 7.840 7.829 7.829 +0.049 862 30,649 +420
Total Volume and Open Interest 106,952 827,928 +5,162
Brent Crude Oil(ICE)
Jan08 071205 89.75 91.91 87.85 88.49 -1.04 99,161 77,121 -12,987
Feb08 071205 89.49 91.51 87.70 88.21 -0.99 65,608 138,874 -5,103
Mar08 071205 89.42 91.15 87.55 88.02 -0.94 34,514 49,838 +1,839
Apr08 071205 89.03 90.78 87.47 87.78 -0.89 15,498 19,730 +288
May08 071205 88.77 90.48 87.26 87.55 -0.89 8,972 15,291 +233
Jun08 071205 88.13 90.24 87.00 87.36 -0.90 18,267 32,694 -1,227
Jul08 071205 88.26 88.26 87.17 87.17 -0.93 2,537 9,325 +389
Aug08 071205 87.01 87.01 87.01 87.01 -0.92 525 6,625 +204
Sep08 071205 86.88 86.88 86.88 86.88 -0.89 252 7,642 -89
Oct08 071205 86.75 86.75 86.75 86.75 -0.86 0 9,581 -15
Nov08 071205 86.61 86.61 86.61 86.61 -0.85 0 5,709 +9
Dec08 071205 87.13 89.05 86.35 86.47 -0.84 10,668 63,235 +2,203
Jan09 071205 86.31 86.31 86.31 86.31 -0.88 0 12,382 +0
Feb09 071205 86.15 86.15 86.15 86.15 -0.92 0 3,705 -25
Total Volume and Open Interest 257,390 541,658 -14,922
Gas Oil(ICE)
Dec07 071205 789.75 811.75 779.25 795.50 +7.75 37,148 42,818 -2,653
Jan08 071205 783.25 806.25 774.75 791.25 +8.25 52,702 91,067 +2,666
Feb08 071205 776.50 797.00 767.75 783.50 +8.50 17,744 44,966 +72
Mar08 071205 773.00 787.50 763.00 775.00 +8.75 5,004 21,012 -40
Apr08 071205 763.00 778.50 754.50 766.25 +8.25 2,277 13,248 -170
May08 071205 758.50 772.00 754.75 760.50 +7.25 1,090 12,281 +19
Jun08 071205 754.25 767.00 750.00 756.00 +6.00 5,029 32,453 +2,166
Jul08 071205 756.00 756.00 756.00 756.00 +6.50 467 5,520 -40
Aug08 071205 757.25 757.25 757.25 757.25 +5.75 0 2,283 +0
Sep08 071205 758.25 758.25 758.25 758.25 +20.00 80 1,248 +50
Total Volume and Open Interest 122,681 300,516 +2,406
US Dollar Index(ICE)
Dec07 071205 75.735 76.500 75.710 76.450 +0.725 2,926 32,934 -637
Mar08 071205 75.820 76.450 75.690 76.450 +0.725 511 3,735 +222
Jun08 071205 76.270 76.500 76.270 76.500 +0.725 102 538 +90
Total Volume and Open Interest 3,539 37,432 -325
Australian Dollar(CME)
Dec07 071205 86.79 86.94 86.79 86.94 -0.38 1,879 63,989 +344
Mar08 071205 86.40 86.52 86.40 86.49 -0.36 5 3,344 +544
Jun08 071205 85.83 85.83 85.83 85.83 -0.36 0 408 -4
Total Volume and Open Interest 1,884 67,940 +959
British Pound(CME)
Dec07 071205 203.52 203.55 202.50 202.50 -3.16 2,264 113,130 -613
Mar08 071205 202.70 202.70 201.85 201.85 -3.16 20 4,474 +387
Jun08 071205 201.12 201.12 201.12 201.12 -3.08 8 23 +0
Total Volume and Open Interest 2,292 117,681 -668
Canadian Dollar(CME)
Dec07 071205 98.25 98.83 98.25 98.43 -0.14 1,962 99,844 -308
Mar08 071205 98.76 98.82 98.48 98.48 -0.15 137 9,491 +829
Jun08 071205 98.83 98.83 98.46 98.46 -0.15 125 2,923 +140
Sep08 071205 98.71 98.80 98.43 98.43 -0.14 11 1,291 +1
Total Volume and Open Interest 2,241 114,020 +752
Japanese Yen(CME)
Dec07 071205 90.67 90.68 90.50 90.56 -0.55 778 161,424 -4,089
Mar08 071205 91.63 91.63 91.23 91.49 -0.56 254 17,440 +1,138
Jun08 071205 92.25 92.25 92.25 92.25 -0.56 0 16,363 -1
Total Volume and Open Interest 1,032 195,761 -2,951
Swiss Franc(CME)
Dec07 071205 89.38 89.39 88.86 88.86 -0.71 1,070 74,465 +2,382
Mar08 071205 89.94 89.94 89.36 89.40 -0.72 469 3,411 +1,025
Jun08 071205 89.76 89.76 89.76 89.76 -0.72 5 24 +3
Total Volume and Open Interest 1,544 77,920 +3,408
EuroFX(CME)
Dec07 071205 147.18 147.18 146.20 146.20 -1.50 3,968 211,349 +8,626
Mar08 071205 146.85 146.85 146.30 146.30 -1.51 1,433 23,242 +4,286
Jun08 071205 146.23 146.23 146.23 146.23 -1.51 0 929 -2
Total Volume and Open Interest 5,401 236,107 +236,107
Mexican Peso(CME)
Dec07 071205 920.0 920.5 919.2 920.0 +1.5 2,531 74,318 +1,534
Jan08 071205 917.0 917.0 917.0 917.0 +1.5 0 3 +0
Total Volume and Open Interest 2,874 105,039 +1,906
30-Year T-Bonds(CBOT)
Dec07 071205 117~31 118~00 116~31 117~21 -0~11 0 68,298 -19,673
Mar08 071205 117~30 118~03 117~00 117~22 -0~12 0 933,309 +17,889
Jun08 071205 117~04 117~04 116~16 117~01 -0~12 0 2,056 +1
Total Volume and Open Interest 39,285 1,003,685 -1,781
10-Year T-Notes(CBOT)
Dec07 071205 114~200 114~270 114~060 114~225 +0~015 140,176 349,307 -58,408
Mar08 071205 113~285 114~040 113~140 113~300 unch 1,142,404 2,184,057 +36,756
Jun08 071205 113~100 113~100 113~100 113~100 unch 4 103 +2
Total Volume and Open Interest 1,282,584 2,533,467 -21,650
5-Year T-Notes(CBOT)
Dec07 071205 111~005 111~020 111~005 111~020 +0~015 96,450 0 +0
Mar08 071205 110~145 110~260 110~110 110~225 +0~010 603,307 0 +0
Jun08 071205 111~020 111~020 110~225 110~225 +0~010      
Total Volume and Open Interest 699,757    
2 Year T-Notes(CBOT)
Dec07 071205 105~016 105~036 105~016 105~036 +0~003 2,729 157,512 -57,426
Mar08 071205 105~020 105~042 105~017 105~040 unch 3,458 836,151 +44,232
Total Volume and Open Interest 6,187 993,663 -13,194
Eurodollars(CME)
Dec07 071205 95.110 95.110 95.092 95.100 +0.002 25,360 1,501,894 +16,078
Mar08 071205 95.815 95.820 95.750 95.795 -0.020 23,163 1,553,652 +23,940
Jun08 071205 96.260 96.280 96.240 96.280 unch 13,459 1,529,255 -6,739
Sep08 071205 96.525 96.565 96.485 96.540 unch 21,211 1,386,424 +10,749
Dec08 071205 96.635 96.670 96.595 96.650 unch 10,627 1,543,629 -249
Mar09 071205 96.630 96.675 96.610 96.655 +0.005 15,919 983,674 +6,079
Jun09 071205 96.530 96.560 96.520 96.560 +0.010 26,418 683,657 +12,903
Sep09 071205 96.395 96.425 96.385 96.425 +0.010 8,879 506,672 -2,659
Dec09 071205 96.235 96.275 96.235 96.275 +0.015 13,811 285,417 +9,028
Mar10 071205 96.120 96.145 96.110 96.140 +0.015 10,144 203,867 +2,232
Jun10 071205 95.990 96.005 95.990 96.005 +0.015 18,651 204,501 +13,202
Sep10 071205 95.850 95.895 95.850 95.895 +0.010 5,519 136,991 +3,148
Dec10 071205 95.750 95.790 95.750 95.785 +0.010 3,163 104,003 +847
Mar11 071205 95.690 95.700 95.690 95.695 +0.010 2,268 88,623 +533
Jun11 071205 95.560 95.605 95.560 95.595 +0.005 5,834 85,200 -2,876
Sep11 071205 95.510 95.515 95.510 95.510 +0.005 2,350 73,713 -130
Dec11 071205 95.430 95.430 95.405 95.420 +0.005 1,999 53,736 -801
Mar12 071205 95.360 95.360 95.345 95.350 +0.005 2,038 48,028 +339
Total Volume and Open Interest 221,226 11,168,181 +86,908
30 Day Federal Funds(CBOT)
Dec07 071205 4.020 4.020 4.005 4.005 -0.025 1,428 124,807 +251
Jan08 071205 4.095 4.110 4.085 4.110 -0.010 2,228 131,894 -612
Feb08 071205 4.285 4.305 4.285 4.305 unch 2,666 59,806 -1,277
Mar08 071205 4.380 4.395 4.380 4.395 unch 636 26,061 -167
Apr08 071205 4.485 4.485 4.485 4.485 unch 1,081 15,201 +639
May08 071205 4.645 4.645 4.645 4.645 unch 0 8,887 +476
Total Volume and Open Interest 8,039 373,526 -403
30 Day Fed Funds(e-CBOT)
Dec07 071205 95.785 95.790 95.740 95.750 -0.040 11,742 0 +0
Jan08 071205 95.875 95.885 95.825 95.855 -0.030 23,647 0 +0
Feb08 071205 96.055 96.070 96.025 96.045 -0.025 13,866 0 +0
Mar08 071205 96.140 96.155 96.115 96.140 -0.015 9,307 0 +0
Apr08 071205 96.235 96.240 96.190 96.220 -0.025 3,548 0 +0
May08 071205 96.400 96.400 96.340 96.370 -0.030 1,343 0 +0
Total Volume and Open Interest 64,293    
3-Mth Euro-Yen(CME)
Dec07 071205 99.14 99.14 99.14 99.14 unch 85 19,038 +791
Mar08 071205 99.17 99.17 99.17 99.17 unch 705 8,933 -334
Jun08 071205 99.17 99.17 99.17 99.17 -0.01 8 5,799 +3
Sep08 071205 99.15 99.15 99.15 99.15 -0.02 601 5,252 +401
Dec08 071205 99.12 99.12 99.12 99.12 -0.01 20 2,430 +12
Mar09 071205 99.07 99.07 99.07 99.07 -0.01 120 685 +170
Jun09 071205 99.01 99.01 99.01 99.01 -0.02 0 156 +0
Sep09 071205 98.95 98.95 98.95 98.95 -0.01      
Dec09 071205 98.87 98.87 98.87 98.87 -0.01      
Mar10 071205 98.81 98.81 98.81 98.81 -0.01      
Total Volume and Open Interest 1,539 42,293 +1,043
3-Mth Euro-Yen(SGX)
Dec07 071205 99.13 99.14 99.13 99.14 unch 1,224 67,184 -2,234
Mar08 071205 99.17 99.18 99.17 99.18 unch 798 44,229 -28
Jun08 071205 99.18 99.18 99.17 99.18 0.00 300 18,518 -26
Sep08 071205 99.16 99.16 99.14 99.15 -0.01 366 23,299 +214
Dec08 071205 99.13 99.14 99.12 99.12 0.00 807 10,531 +297
Mar09 071205 99.07 99.07 99.07 99.07 0.00 11 5,630 +61
Jun09 071205 99.02 99.02 99.01 99.01 0.00 0 1,240 +0
Sep09 071205 98.95 98.95 98.95 98.95 -0.01 0 200 +0
Total Volume and Open Interest 3,506 173,281 -1,716
Japanese Gov't Bonds(SGX)
Dec07 071204 137.38 137.72 137.35 137.66 +0.52 3,967 41,259 +346
Mar08 071205 137.38 137.40 136.81 136.82 -0.51 6,314 3,306 +2,393
Jun08 071205 136.82 136.82 136.82 136.82 -0.51      
Total Volume and Open Interest 13,108 43,704 +3,882
Euro-Bund(EUREX)
Dec07 071204 114.93 115.22 114.74 115.18 +0.40 1,468,913 1,324,324 -76,060
Mar08 071204 115.38 115.79 115.24 115.72 +0.46 124,341 229,807 +59,728
Jun08 071204 115.06 115.38 115.06 115.38 +0.43 1 5 +1
Total Volume and Open Interest 1,593,255 1,554,136 +14,409
Euro-Bobl(EUREX)
Dec07 071205 108.98 109.11 108.89 109.07 -0.06 956,294 901,026 -168,386
Mar08 071205 109.41 109.60 109.35 109.53 -0.02 425,205 330,114 +189,750
Jun08 071205 43.86 43.86 43.86 43.86 -0.19      
Total Volume and Open Interest 1,381,499 1,231,140 +21,364
3-Mth Euribor(EUREX)
Dec07 071204 95.190 95.195 95.170 95.175 -0.040 468 27,797 -116
Mar08 071204 95.555 95.555 95.540 95.550 -0.015 1,004 12,782 +241
Jun08 071204 95.745 95.770 95.735 95.770 +0.010 150 5,954 +2
Total Volume and Open Interest 2,109 55,489 +259
Long Gilt(LIFFE)
Dec07 071205 110~11 110~28 110~10 110~20 +0~08 23,565 39,984 -15,607
Mar08 071205 110~11 110~28 110~09 110~20 +0~08 107,187 336,691 -1,042
Total Volume and Open Interest 130,752 376,675 -16,649
3-Mth Short Sterling(LIFFE)
Dec07 071205 93.59 93.59 93.59 93.59 +0.04 72,204 507,296 -8,119
Mar08 071205 94.29 94.29 94.29 94.29 +0.09 63,669 517,962 -11,311
Jun08 071205 94.76 94.76 94.76 94.76 +0.10 69,144 595,390 +15,442
Sep08 071205 95.02 95.02 95.02 95.02 +0.08 63,886 447,825 +2,180
Dec08 071205 95.14 95.14 95.14 95.14 +0.07 44,623 396,549 +4,637
Mar09 071205 95.16 95.16 95.16 95.16 +0.07 33,803 251,858 +8,675
Total Volume and Open Interest 389,562 3,095,097 +18,240
3-Mth Euribor(LIFFE)
Dec07 071205 95.175 95.205 95.160 95.185 +0.015 144,309 740,046 +2,841
Mar08 071205 95.545 95.585 95.525 95.555 +0.010 61,738 653,380 -10,987
Jun08 071205 95.760 95.795 95.740 95.755 -0.015 76,107 562,883 +4,988
Total Volume and Open Interest 652,863 3,810,771 +29,981
3-Mth Aus T-Bills(SFE)
Dec07 071205 92.75 92.79 92.73 92.78 +0.03 21,986 383,995 +6,802
Mar08 071205 92.62 92.73 92.61 92.70 +0.08 28,915 357,323 +6,848
Jun08 071205 92.59 92.70 92.57 92.68 +0.09 17,149 191,867 +1,445
Sep08 071205 92.59 92.72 92.59 92.71 +0.10 6,655 125,463 -2,078
Dec08 071205 92.59 92.72 92.59 92.71 +0.11 732 68,191 -2,071
Mar09 071205 92.61 92.72 92.61 92.71 +0.12 175 47,458 -1,086
Jun09 071205 92.66 92.72 92.66 92.71 +0.12 417 43,401 +46
Sep09 071205 92.70 92.72 92.68 92.69 +0.11 461 16,397 -692
Dec09 071205 92.64 92.70 92.64 92.68 +0.12 660 3,218 +509
Mar10 071205 92.63 92.68 92.63 92.68 +0.12 0 324 +0
Total Volume and Open Interest 77,150 1,238,320 +9,723
10-Year Aus T-Bonds(SFE)
Dec07 071205 94.01 94.06 93.98 94.02 +0.02 48,152 583,885 -38,170
Mar08 071205 94.06 94.06 94.05 94.05 +0.03 282 604 +601
Total Volume and Open Interest 48,434 584,489 -37,569
3-Year Aus T-Bonds(SFE)
Dec07 071205 93.59 93.68 93.58 93.64 +0.06 105,176 885,127 -11,850
Mar08 071205 93.66 93.75 93.65 93.71 +0.06 2,164 3,296 +2,336
Total Volume and Open Interest 107,340 888,423 -9,514
Gold(CMX)
Dec07 071205 794.0 797.5 794.0 797.5 -3.8 925 7,635 -2,059
Feb08 071205 804.5 806.8 798.0 803.7 -3.9 92,933 256,497 +6,132
Apr08 071205 805.5 809.9 805.5 809.9 -3.9 1,485 55,070 +443
Jun08 071205 812.0 815.5 812.0 815.5 -3.9 370 45,453 -106
Aug08 071205 820.6 820.6 820.6 820.6 -4.0 352 23,805 +140
Oct08 071205 825.3 825.3 825.3 825.3 -4.1 122 3,357 +20
Dec08 071205 828.8 829.9 828.8 829.9 -4.1 656 29,580 -99
Feb09 071205 834.7 834.7 834.7 834.7 -4.2 8 21,540 +0
Apr09 071205 839.2 839.2 839.2 839.2 -4.3 200 5,695 +0
Jun09 071205 843.8 843.8 843.8 843.8 -4.4 231 9,387 +0
Aug09 071205 848.7 848.7 848.7 848.7 -4.5 8 9 +0
Oct09 071205 853.6 853.6 853.6 853.6 -4.6      
Total Volume and Open Interest 98,231 486,709 +4,724
Silver(CMX)
Dec07 071205 1482.0 1482.0 1427.0 1427.0 -0.1 1,269 1,194 +9
Mar08 071205 1434.0 1452.0 1428.0 1446.0 -0.5 20,642 72,214 +1,534
May08 071205 1447.0 1457.4 1447.0 1457.4 -0.6 1,375 11,995 +762
Jul08 071205 1460.0 1468.1 1460.0 1468.1 -0.6 1,218 15,891 +1,014
Sep08 071205 1469.0 1477.7 1469.0 1477.7 -0.6 1,075 11,045 +1,012
Dec08 071205 1482.0 1497.0 1482.0 1490.2 -0.8 657 15,656 +221
Mar09 071205 1503.0 1503.0 1503.0 1503.0 -1.0 28 245 +0
Total Volume and Open Interest 26,911 138,128 +4,600
Platinum(NYMEX)
Jan08 071205 1478.0 1478.0 1466.5 1468.3 -4.0 1,876 11,913 +416
Apr08 071205 1471.3 1471.3 1471.3 1471.3 -6.3 261 1,855 +95
Jul08 071205 1475.0 1475.0 1475.0 1475.0 -6.3 6 132 +3
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 071205 350.10 350.10 350.10 350.10 +1.20 50 364 -122
Mar08 071205 353.00 355.00 350.00 354.45 +1.05 447 12,252 -26
Jun08 071205 358.45 358.45 358.45 358.45 +1.05 2 1,345 +1
Total Volume and Open Interest 502 14,761 -147
Copper(CMX)
Dec07 071205 297.00 301.60 297.00 301.60 +1.80 1,020 3,975 +21
Mar08 071205 300.60 305.25 299.00 304.00 +2.00 8,408 49,120 +128
May08 071205 304.30 305.05 304.30 305.05 +2.00 573 5,354 -103
Jul08 071205 305.65 305.65 305.65 305.65 +2.00 66 2,960 +17
Sep08 071205 305.90 305.90 305.90 305.90 +2.00 23 940 +7
Total Volume and Open Interest 10,586 70,839 +144
Aluminum(CMX)
Dec07 071205 1.09 1.09 1.09 1.09 -108.16 1 132 +0
Jan08 071205 1.09 1.09 1.09 1.09 -108.16      
Feb08 071205 1.09 1.09 1.09 1.09 -108.16      
Mar08 071205 1.09 1.09 1.09 1.09 -108.16      
Apr08 071205 1.09 1.09 1.09 1.09 -108.16      
May08 071205 1.09 1.09 1.09 1.09 -108.16      
Total Volume and Open Interest 1 132 +132
DJIA Index(CBOT)
Dec07 071205 13340 13480 13335 13456 +194 1,303 34,944 +14
Mar08 071205 13415 13550 13415 13532 +195 25 1,170 +6
Jun08 071205 13616 13616 13616 13616 +194 0 3 +0
Sep08 071205 13696 13696 13696 13696 +194 0 1 +0
Total Volume and Open Interest 1,328 36,118 +440
S & P 500(CME)
Dec07 071205 1477.70 1488.70 1477.00 1486.90 +23.60 35,877 521,811 -9,722
Mar08 071205 1487.80 1496.50 1487.00 1496.50 +23.80 15,512 127,126 +12,135
Jun08 071205 1505.50 1505.50 1505.50 1505.50 +23.80 0 5,165 +0
Sep08 071205 1512.80 1512.80 1512.80 1512.80 +23.00 0 80 +0
Total Volume and Open Interest 51,389 657,039 +2,413
S & P 500 E-Mini(Globex)
Dec07 071205 1463.50 1489.00 1463.00 1487.00 +23.75 1,380,860 2,025,941 -50,255
Mar08 071205 1473.00 1498.25 1473.00 1496.50 +23.75 32,797 138,065 +20,487
Total Volume and Open Interest 1,413,657 2,164,011 +2,164,011
NASDAQ 100(CME)
Dec07 071205 2085.00 2109.00 2083.00 2101.30 +39.00 1,860 52,530 -187
Mar08 071205 2107.00 2127.00 2105.50 2122.00 +39.20 12 168 +3
Jun08 071205 2142.50 2142.50 2142.50 2142.50 +39.20 9 17 +7
Total Volume and Open Interest 1,881 52,715 +52,715
NASDAQ 100 E-Mini(Globex)
Dec07 071205 2061.80 2108.30 2061.80 2101.30 +39.00 323,481 411,727 -954
Mar08 071205 2088.30 2128.50 2084.30 2122.00 +39.20 1,083 5,637 +538
Total Volume and Open Interest 324,564 417,364 +417,364
S & P Midcap 400(CME)
Dec07 071205 867.00 869.25 865.25 868.90 +12.10 164 10,872 +9
Mar08 071205 875.85 875.85 875.85 875.85 +12.05      
Jun08 071205 885.55 885.55 885.55 885.55 +12.05      
Total Volume and Open Interest 164 10,927 +9
Russell 2000(CME)
Dec07 071205 764.00 767.90 760.00 767.40 +14.00 1,283 38,237 +670
Mar08 071205 770.95 770.95 770.95 770.95 +14.05 1 34 -1
Jun08 071205 777.85 777.85 777.85 777.85 +14.00 0 1 +0
Total Volume and Open Interest 1,284 38,287 +38,287
Russell 2000 E-Mini(Globex)
Dec07 071205 753.40 769.10 753.30 767.40 +14.00 200,984 659,687 +9,731
Mar08 071205 756.80 772.40 756.80 771.00 +14.10 498 2,430 +253
Jun08 071205 777.90 777.90 777.90 777.90 +14.00 0 2 +0
Total Volume and Open Interest 201,482 662,120 +662,120
Value Line(KCBT)
Dec07 071205 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071205 15460 15680 15360 15650 +195 69,577 256,853 -1,858
Mar08 071205 15480 15705 15395 15685 +185 1,109 5,607 +152
Total Volume and Open Interest 70,686 262,594 -1,706
Nikkei 225(SGX)
Dec07 071205 15460 15680 15360 15650 +195 69,577 256,853 -1,858
Mar08 071205 15480 15705 15395 15685 +185 1,109 5,607 +152
Jun08 071205 15565 15565 15565 15565 +130 0 1 +0
Total Volume and Open Interest 70,686 262,594 -1,706
CAC 40(EURONEXT)
Dec07 071205 5594.0 5678.5 5584.5 5668.5 +111.0 127,061 484,461 +8,478
Jan08 071205 5610.0 5694.0 5610.0 5687.5 +111.0 125 3,178 +31
Feb08 071205 5647.5 5712.0 5647.5 5708.5 +111.0 58 1,371 +1
Total Volume and Open Interest 127,625 492,048 +492,048
Hang Seng Index(HKFE)
Dec07 071205 28957 29530 28761 29527 +425 48,677 119,124 +1,088
Jan08 071205 29060 29586 28862 29576 +416 375 338 +149
Total Volume and Open Interest 49,133 121,876 +1,268
DAX(EUREX)
Dec07 071205 7864.0 7971.0 7859.5 7964.5 +136.5 127,673 281,378 -13,011
Mar08 071205 7958.0 8057.5 7952.0 8053.5 +137.5 1,543 10,231 +305
Jun08 071205 8041.5 8142.0 8038.0 8139.0 +138.5 934 7,782 +526
Total Volume and Open Interest 130,150 299,391 -1,740
FT-SE 100(EURONEXT)
Dec07 071205 6378.00 6523.50 6374.00 6508.00 +173.00 127,945 456,990 +4,233
Mar08 071205 6394.50 6539.50 6394.50 6529.50 +173.50 4,393 19,329 +3,810
Jun08 071205 6500.50 6565.50 6500.50 6565.50 +174.50 68 2,657 +50
Total Volume and Open Interest 132,406 479,476 +8,093
SPI 200(SFE)
Dec07 071205 6521.0 6547.0 6496.0 6537.0 -8.0 22,087 285,899 -10,944
Mar08 071205 6542.0 1.4 6523.0 1.4 -7.0 74 3,377 +43
Jun08 071205 63.4 63.4 63.4 63.4 -7.0 10 1,708 +10
Total Volume and Open Interest 22,172 292,265 +292,265
GSCI(CME)
Dec07 071205 585.20 585.20 572.00 572.00 -4.80 230 20,822 -128
Jan08 071205 572.00 572.00 572.00 572.00 -4.30 2 278 +2
Feb08 071205 570.50 570.50 570.50 570.50 -4.50      
Total Volume and Open Interest 232 21,100 -126
RJ/CRB Index(ICE)
Jan08 071205 453.25 457.00 453.25 457.00 +1.00 14 299 +0
Feb08 071205 457.00 458.00 457.00 458.00 +1.00 0 419 +0
Apr08 071205 457.50 459.00 457.50 459.00 +1.00 1 753 +1
Total Volume and Open Interest 15 1,475 +1
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