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 October 07, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov05 051007 564.50 569.00 563.00 564.25 unch 47,775 149,039 -2,514
Jan06 051007 575.50 580.00 575.00 576.00 -0.50 12,240 55,139 +4,794
Mar06 051007 585.50 588.00 583.00 583.75 +0.25 3,367 23,879 +1,061
May06 051007 589.00 593.50 588.00 589.25 +0.75 2,538 19,346 +670
Jul06 051007 595.25 598.50 593.00 594.00 +0.75 1,886 16,487 +418
Aug06 051007 596.00 596.00 593.50 595.00 +5.00 4 454 +3
Sep06 051007 592.50 592.50 592.50 592.50 +1.50 1 118 +1
Total Volume and Open Interest 68,844 275,103 +4,834
Soybean Meal(CBOT)
Oct05 051007 164.00 165.50 163.50 165.30 +1.60 1,292 1,568 -320
Dec05 051007 167.60 169.30 167.10 168.60 +1.30 14,946 64,682 +184
Jan06 051007 169.50 170.90 169.00 170.30 +1.10 1,763 14,307 +166
Mar06 051007 172.30 174.10 172.00 173.30 +1.50 3,102 14,804 +610
May06 051007 174.50 176.30 174.00 175.60 +1.60 2,733 15,329 +230
Jul06 051007 177.30 179.20 177.20 178.60 +1.50 1,542 12,068 +387
Aug06 051007 179.00 180.20 178.50 179.50 +1.60 221 3,111 +111
Sep06 051007 180.00 181.50 179.00 180.20 +1.50 206 2,977 +69
Total Volume and Open Interest 26,410 132,922 +1,398
Soybean Oil(CBOT)
Oct05 051007 23.88 23.97 23.47 23.47 -0.35 1,285 1,911 -1,042
Dec05 051007 24.20 24.20 23.63 23.66 -0.38 21,528 90,736 +1,508
Jan06 051007 24.40 24.45 23.88 23.92 -0.36 4,050 20,010 +1,690
Mar06 051007 24.55 24.58 24.00 24.05 -0.35 1,376 12,114 +264
May06 051007 24.60 24.60 24.10 24.15 -0.35 1,723 12,231 -370
Jul06 051007 24.72 24.72 24.25 24.26 -0.32 1,425 13,301 +555
Aug06 051007 24.53 24.53 24.25 24.25 -0.28 116 982 +9
Sep06 051007 24.50 24.53 24.25 24.25 -0.36 111 1,383 +1
Total Volume and Open Interest 31,883 157,965 +2,654
Canola(WCE)
Nov05 051007 261.3 262.0 258.7 259.7 -0.7 5,801 30,134 +256
Jan06 051007 271.6 271.6 268.3 269.2 -0.9 2,931 29,045 +1,547
Mar06 051007 278.0 278.5 276.1 276.1 -1.3 73 4,230 +28
May06 051007 283.3 287.0 283.0 283.6 -1.3 17 1,425 -1
Jul06 051007 289.5 289.6 289.5 289.6 -2.2 43 1,049 +20
Total Volume and Open Interest 9,038 70,343 +1,874
Corn(CBOT)
Dec05 051007 204.25 204.25 202.25 202.50 -1.75 28,563 468,377 +1,478
Mar06 051007 217.00 217.25 215.25 215.50 -1.50 8,065 154,293 +2,209
May06 051007 224.75 225.00 223.25 223.50 -1.50 2,266 32,358 +649
Jul06 051007 232.00 232.25 230.25 230.50 -1.50 1,910 51,569 +924
Sep06 051007 238.50 238.50 237.25 237.25 -1.50 523 6,967 +22
Dec06 051007 248.00 248.25 246.50 246.75 -1.25 1,537 37,185 +410
Total Volume and Open Interest 43,016 757,752 +5,677
Wheat(CBOT)
Dec05 051007 342.50 343.00 336.75 338.00 -7.25 19,969 210,934 -370
Mar06 051007 357.00 357.00 350.50 352.50 -6.75 3,381 46,754 +378
May06 051007 363.00 363.00 358.00 360.00 -6.50 165 2,388 +10
Jul06 051007 368.00 369.50 364.00 365.25 -6.25 3,095 31,491 +978
Sep06 051007 375.00 375.00 370.00 371.50 -6.00 243 1,444 +81
Total Volume and Open Interest 27,206 297,467 +1,063
Wheat(KCBT)
Dec05 051007 379.00 380.00 375.50 376.75 -5.00 7,727 64,586 +615
Mar06 051007 382.50 383.00 379.25 379.25 -4.75 2,915 28,436 +495
May06 051007 381.00 382.00 378.00 378.50 -3.00 656 2,404 +31
Jul06 051007 379.00 379.00 374.00 375.00 -4.50 2,145 17,557 +459
Sep06 051007 380.00 380.00 376.50 377.50 -4.50 73 531 +50
Total Volume and Open Interest 13,526 113,845 +1,654
Wheat(MGE)
Dec05 051007 384.75 384.75 378.00 379.00 -6.50 3,328 17,446 -339
Mar06 051007 385.00 385.50 381.00 382.00 -4.50 1,144 11,001 +486
May06 051007 385.00 385.00 383.00 383.75 -2.25 10 1,662 +5
Jul06 051007 386.00 387.00 384.00 385.50 -3.50 470 2,753 +201
Sep06 051007 381.00 384.00 381.00 381.50 -0.50 5 238 +5
Total Volume and Open Interest 4,979 33,457 +359
Oats(CBOT)
Dec05 051007 168.75 170.50 167.25 168.00 -0.75 1,070 6,373 +154
Mar06 051007 173.50 174.50 172.00 172.50 -0.50 77 425 +10
May06 051007 174.00 174.00 174.00 174.00 unch 5 60 +5
Jul06 051007 172.00 172.00 172.00 172.00 unch 0 1 +0
Total Volume and Open Interest 1,152 6,863 +169
Rough Rice(CBOT)
Nov05 051007 7.36 7.45 7.35 7.43 +0.05 308 4,188 -8
Jan06 051007 7.63 7.69 7.60 7.68 +0.04 114 2,044 +21
Mar06 051007 7.81 7.90 7.81 7.90 +0.06 38 733 -22
May06 051007 8.05 8.11 8.05 8.11 +0.08 55 141 +50
Total Volume and Open Interest 515 7,113 +41
Live Cattle(CME)
Oct05 051007 89.450 90.775 89.250 90.250 +0.525 4,797 16,853 -1,449
Dec05 051007 90.650 91.700 90.275 91.100 +0.325 8,567 96,421 +1,263
Feb06 051007 92.250 93.100 91.850 93.050 +0.675 3,500 36,262 +1,129
Apr06 051007 89.100 89.750 88.900 89.575 +0.425 777 10,982 +353
Jun06 051007 84.300 84.900 84.200 84.850 +0.425 342 4,828 +148
Aug06 051007 83.500 84.400 83.450 84.300 +0.500 77 1,927 -5
Total Volume and Open Interest 18,075 167,501 +1,441
Feeder Cattle(CME)
Oct05 051007 117.800 118.400 117.050 118.325 +0.750 1,333 8,353 -424
Nov05 051007 116.400 116.850 115.650 116.650 +0.375 1,966 13,727 +213
Jan06 051007 113.550 113.950 112.650 113.825 +0.500 953 6,334 +282
Mar06 051007 108.850 109.300 108.100 109.275 +0.425 80 722 +27
Apr06 051007 107.100 107.100 106.850 107.100 +0.050 43 373 +0
May06 051007 106.750 106.900 106.550 106.850 +0.050 52 395 +30
Aug06 051007 107.000 107.500 106.900 107.500 +0.300 24 88 +14
Total Volume and Open Interest 4,451 29,992 +142
Lean Hogs(CME)
Oct05 051007 67.850 68.650 67.850 68.550 +0.875 2,457 11,089 -75
Dec05 051007 64.700 65.625 64.450 65.025 +0.650 8,571 69,843 +985
Feb06 051007 67.150 68.100 67.100 68.000 +0.850 2,584 22,559 +350
Apr06 051007 66.100 67.200 66.100 67.050 +0.775 833 7,140 +418
May06 051007 66.200 67.250 66.200 67.250 +1.000 189 1,608 +67
Jun06 051007 68.700 69.700 68.700 69.675 +0.750 563 2,547 +14
Jul06 051007 65.000 66.000 65.000 65.600 +0.600 178 1,172 +105
Aug06 051007 61.800 62.750 61.800 62.400 +0.650 45 587 +21
Total Volume and Open Interest 15,457 116,882 +1,888
Pork Bellies(CME)
Feb06 051007 96.400 98.400 96.050 97.475 +1.075 674 1,286 +142
Mar06 051007 96.500 96.500 96.500 96.500 +0.900 8 50 -8
May06 051007 99.250 99.250 99.250 99.250 +1.050 0 22 +0
Jul06 051007 99.000 99.900 99.000 99.900 +0.400 3 9 +4
Aug06 051007 100.250 100.250 100.250 100.250 +0.200 10 26 +9
Total Volume and Open Interest 695 1,393 +147
Class III Milk(CME)
Oct05 051007 14.30 14.34 14.25 14.33 +0.03 43 2,586 -27
Nov05 051007 13.42 13.50 13.33 13.48 +0.04 73 2,087 +16
Dec05 051007 13.25 13.35 13.20 13.32 +0.02 113 1,891 +81
Jan06 051007 12.83 12.84 12.82 12.84 +0.01 46 1,322 +18
Feb06 051007 12.54 12.54 12.51 12.51 -0.04 51 1,245 +33
Total Volume and Open Interest 756 18,315 +343
Cocoa(NYBOT)
Dec05 051007 1385 1389 1363 1367 -25 3,870 53,209 +268
Mar06 051007 1423 1425 1402 1406 -24 2,483 30,134 +2,039
May06 051007 1446 1446 1428 1428 -25 172 8,411 -15
Jul06 051007 1469 1469 1449 1449 -25 11 8,854 +11
Sep06 051007 1480 1480 1471 1471 -25 0 10,620 +0
Dec06 051007 1505 1505 1497 1497 -24 4 7,083 +4
Mar07 051007 1519 1519 1519 1519 -24 0 7,750 +0
Total Volume and Open Interest 6,540 126,817 +2,307
Coffee "C"(NYBOT)
Dec05 051007 94.00 95.00 92.80 94.85 +1.35 7,353 61,552 -130
Mar06 051007 97.00 98.20 96.00 98.10 +1.30 1,771 16,260 +192
May06 051007 99.00 100.30 98.80 100.20 +1.35 497 3,850 +115
Jul06 051007 100.90 102.10 100.90 102.10 +1.35 31 3,094 +45
Sep06 051007 102.75 103.85 102.75 103.85 +1.30 6 1,258 +1
Dec06 051007 105.60 106.75 105.60 106.75 +1.35 10 757 -8
Total Volume and Open Interest 9,668 87,568 +215
Orange Juice(NYBOT)
Nov05 051007 104.20 104.35 103.10 103.85 -0.30 1,649 15,584 +40
Jan06 051007 105.75 106.10 105.00 105.90 -0.20 442 6,497 +124
Mar06 051007 107.10 107.90 107.00 107.90 -0.45 224 3,452 -2
May06 051007 109.50 109.65 109.50 109.65 -0.45 1 378 +1
Jul06 051007 111.40 111.40 111.40 111.40 -0.45 35 192 +18
Total Volume and Open Interest 2,351 26,113 +181
Sugar #11(NYBOT)
Mar06 051007 11.30 11.40 11.23 11.37 +0.11 32,981 311,675 -1,725
May06 051007 11.28 11.39 11.26 11.36 +0.09 4,389 50,386 +514
Jul06 051007 11.16 11.23 11.12 11.21 +0.05 2,489 39,195 +309
Oct06 051007 11.16 11.24 11.12 11.22 +0.06 2,050 23,726 -341
Mar07 051007 11.22 11.28 11.19 11.25 +0.04 2,479 16,318 +483
Total Volume and Open Interest 45,299 453,300 -457
Sugar #14(NYBOT)
Nov05 051007 21.29 21.29 21.29 21.29 +0.11 1,025 2,167 +818
Jan06 051007 21.25 21.35 21.25 21.30 +0.06 212 2,576 -7
Mar06 051007 21.28 21.28 21.28 21.28 -0.05 44 2,212 +33
May06 051007 21.28 21.28 21.28 21.28 +0.03 2 2,313 +0
Jul06 051007 21.54 21.55 21.54 21.54 +0.04 5 2,384 +5
Total Volume and Open Interest 1,293 12,667 +854
London Cocoa(LCE)
Dec05 051007 829 829 819 820 -11 1,993 69,470 -69
Mar06 051007 848 849 839 839 -11 2,198 47,617 +2,029
May06 051007 860 861 852 852 -11 183 11,450 -132
Jul06 051007 870 870 865 866 -10 202 22,686 +6
Sep06 051007 879 879 877 879 -10 11 12,686 -5
Dec06 051007 894 895 892 893 -9 0 14,160 +0
Mar07 051007 905 905 904 904 -10 0 2,628 +0
Total Volume and Open Interest 4,587 180,826 +1,829
London Coffee(LCE)
Nov05 051007 879.00 888.00 870.00 870.00 -14.00 2,763 54,740 +153
Jan06 051007 899.00 907.00 889.00 889.00 -15.00 1,733 64,367 +359
Mar06 051007 916.00 923.00 906.00 906.00 -15.00 625 31,868 +324
May06 051007 940.00 940.00 923.00 923.00 -15.00 28 9,498 +28
Jul06 051007 945.00 945.00 938.00 938.00 -15.00 36 4,220 +36
Sep06 051007 963.00 963.00 957.00 957.00 -14.00 138 1,683 +133
Total Volume and Open Interest 5,324 166,635 +1,033
London Sugar(LCE)
Oct05 050915 309.00 309.00 296.70 309.00 unch 5,203 3,525 -3,336
Dec05 051007 295.00 298.20 294.10 297.00 +2.20 5,013 22,536 -909
Mar06 051007 302.20 306.50 302.20 305.50 +3.00 2,004 14,680 -331
May06 051007 307.50 309.50 307.50 309.50 +2.00 407 5,431 +211
Aug06 051007 314.90 314.90 313.50 314.00 +2.50 41 2,877 -15
Total Volume and Open Interest 7,755 52,883 -961
Cotton(NYBOT)
Oct05 051007 53.60 53.70 52.20 52.20 -0.55 7 1 -6
Dec05 051007 53.75 54.10 53.21 53.63 -0.12 10,010 79,818 +589
Mar06 051007 55.25 55.70 55.00 55.40 unch 2,373 25,767 +360
May06 051007 55.90 56.20 55.90 56.18 -0.05 22 2,171 +0
Jul06 051007 56.55 56.85 56.55 56.85 -0.10 27 2,412 +11
Oct06 051007 57.35 57.35 57.35 57.35 unch 0 64 +0
Total Volume and Open Interest 12,499 111,506 +985
Lumber(CME)
Nov05 051007 292.0 293.7 288.0 289.8 +0.5 499 2,312 -24
Jan06 051007 311.0 311.0 305.8 306.0 -0.8 126 1,187 +2
Mar06 051007 319.7 319.8 315.4 318.3 +0.5 58 229 -3
May06 051007 320.3 320.3 320.3 320.3 -2.7 3 71 -1
Total Volume and Open Interest 687 3,829 -25
Crude Oil(NYM)
Nov05 051007 61.70 61.95 61.10 61.84 +0.48 116,497 186,357 -10,429
Dec05 051007 61.40 61.70 60.90 61.62 +0.56 101,079 182,860 +3,304
Jan06 051007 61.60 62.10 61.35 62.04 +0.59 26,438 79,404 +2,674
Feb06 051007 61.95 62.46 61.65 62.46 +0.62 7,871 29,827 +754
Mar06 051007 62.50 62.76 62.05 62.76 +0.64 5,248 25,913 -1,031
Apr06 051007 62.95 62.95 62.95 62.95 +0.66 2,147 14,940 +86
May06 051007 62.80 63.04 62.70 63.04 +0.68 2,368 14,265 +299
Jun06 051007 62.65 63.08 62.40 63.08 +0.70 7,817 41,596 +897
Jul06 051007 62.65 63.07 62.65 63.07 +0.70 163 9,950 +4
Aug06 051007 63.04 63.04 63.04 63.04 +0.71 151 7,256 -154
Sep06 051007 63.00 63.00 63.00 63.00 +0.72 790 9,180 +535
Oct06 051007 62.95 62.95 62.95 62.95 +0.73 10 5,119 +0
Nov06 051007 62.50 62.86 62.50 62.86 +0.73 0 7,648 +0
Dec06 051007 62.30 62.76 62.10 62.76 +0.73 13,799 53,889 -161
Jan07 051007 62.58 62.58 62.58 62.58 +0.73 0 8,663 +0
Feb07 051007 62.45 62.45 62.45 62.45 +0.73 0 3,335 +0
Total Volume and Open Interest 305,761 867,585 -6,696
Heating Oil(NYM)
Nov05 051007 195.00 196.50 193.00 196.01 +0.94 29,159 62,603 -1,992
Dec05 051007 198.00 200.75 197.00 200.23 +1.59 12,901 33,678 +1,278
Jan06 051007 201.50 203.50 200.25 203.08 +1.74 4,558 22,306 +77
Feb06 051007 201.20 203.70 201.20 203.58 +1.84 1,111 13,828 +162
Mar06 051007 200.00 201.28 198.25 201.28 +2.04 1,306 11,567 +390
Apr06 051007 194.00 195.28 193.00 195.28 +2.24 257 5,949 -3
May06 051007 187.50 189.88 186.60 189.88 +2.34 81 4,061 +43
Jun06 051007 186.00 186.48 184.00 186.48 +2.54 1,293 5,761 -202
Jul06 051007 186.00 186.48 184.00 186.48 +2.54 648 3,588 +145
Aug06 051007 187.33 187.33 187.33 187.33 +2.59 31 627 +13
Sep06 051007 186.50 188.88 186.50 188.88 +2.64 280 1,274 -35
Oct06 051007 190.78 190.78 190.78 190.78 +2.69 5 175 +5
Total Volume and Open Interest 52,161 169,612 -27
Unleaded Gas(NYM)
Nov05 051007 184.50 185.50 178.50 182.92 -1.13 28,176 62,432 +116
Dec05 051007 180.50 182.25 177.25 181.66 +0.99 11,542 30,776 +183
Jan06 051007 179.00 180.76 177.00 180.76 +2.09 4,675 15,554 +257
Feb06 051007 176.75 179.91 176.00 179.91 +2.34 816 6,021 -106
Mar06 051007 179.81 179.81 179.81 179.81 +2.54 1,162 5,588 -21
Apr06 051007 187.35 188.96 187.35 188.96 +2.59 404 5,097 +247
May06 051007 186.00 189.06 186.00 189.06 +2.59 45 2,842 +5
Jun06 051007 186.90 188.51 186.25 188.51 +2.64 99 3,228 +16
Jul06 051007 185.75 187.41 185.75 187.41 +2.69 11 1,585 +8
Aug06 051007 180.00 185.51 180.00 185.51 +2.79 10 1,678 +0
Sep06 051007 180.00 182.91 180.00 182.91 +2.84 10 274 +0
Oct06 051007 170.00 172.81 170.00 172.81 +2.84      
Total Volume and Open Interest 46,934 135,068 +698
Natural Gas(NYM)
Nov05 051007 13.270 13.460 13.150 13.226 -0.149 26,304 76,854 -3,690
Dec05 051007 13.790 13.960 13.680 13.762 -0.133 12,881 53,957 +255
Jan06 051007 14.150 14.300 14.030 14.141 -0.119 8,513 55,465 +874
Feb06 051007 13.940 14.140 13.900 14.011 -0.109 3,031 27,431 +236
Mar06 051007 13.550 13.700 13.470 13.601 -0.094 4,714 48,361 +409
Apr06 051007 10.650 10.770 10.550 10.671 -0.024 3,526 32,190 +146
May06 051007 10.130 10.250 10.110 10.216 +0.011 2,427 26,462 -306
Jun06 051007 10.180 10.220 10.130 10.216 +0.016 425 9,857 -146
Jul06 051007 10.170 10.246 10.160 10.246 +0.021 544 13,427 +121
Aug06 051007 10.200 10.276 10.200 10.276 +0.021 371 16,336 +44
Sep06 051007 10.140 10.251 10.140 10.251 +0.021 261 11,180 -44
Oct06 051007 10.160 10.330 10.160 10.281 +0.021 1,610 23,346 -133
Nov06 051007 10.700 10.706 10.630 10.706 +0.011 399 9,288 +151
Dec06 051007 10.950 11.120 10.900 11.111 +0.011 179 11,353 +55
Jan07 051007 11.420 11.431 11.350 11.431 +0.011 639 12,327 +427
Feb07 051007 11.185 11.400 11.185 11.331 +0.006 658 5,007 +595
Total Volume and Open Interest 71,655 553,233 +177
Brent Crude Oil(ICE)
Nov05 051007 59.30 59.30 58.40 59.21 +0.84 55,433 55,484 -3,763
Dec05 051007 59.66 59.88 58.92 59.65 +0.56 47,653 109,426 +1,959
Jan06 051007 60.09 60.46 59.50 60.22 +0.47 20,431 43,752 +2,795
Feb06 051007 60.35 60.85 60.01 60.65 +0.46 5,477 21,091 +2,112
Mar06 051007 60.85 61.14 60.47 60.96 +0.43 1,764 11,372 +284
Apr06 051007 61.11 61.30 60.95 61.21 +0.43 729 6,028 +73
May06 051007 61.26 61.37 61.10 61.35 +0.42 405 5,925 -14
Jun06 051007 61.32 61.64 60.78 61.38 +0.40 1,071 19,993 -213
Jul06 051007 61.40 61.40 61.40 61.40 +0.37 0 2,136 +0
Aug06 051007 61.38 61.38 61.38 61.38 +0.39 0 790 +0
Sep06 051007 61.36 61.36 61.36 61.36 +0.41 0 2,533 +0
Oct06 051007 61.34 61.34 61.34 61.34 +0.43 12 2,160 -12
Nov06 051007 61.32 61.32 61.32 61.32 +0.45 112 222 +88
Dec06 051007 61.08 61.43 60.75 61.26 +0.44 6,586 26,494 -85
Total Volume and Open Interest 140,902 343,857 +3,391
Gas Oil(ICE)
Oct05 051007 596.00 603.00 593.50 595.00 +2.25 19,121 20,541 -3,158
Nov05 051007 598.00 604.75 594.75 596.50 +1.50 18,989 56,625 +44
Dec05 051007 599.25 606.50 596.50 598.50 +1.25 9,566 37,692 +1,721
Jan06 051007 600.50 606.75 599.50 600.00 +0.75 2,294 18,165 +700
Feb06 051007 603.50 603.75 597.25 597.25 +0.25 206 11,064 -68
Mar06 051007 598.75 598.75 592.50 592.50 unch 179 11,706 +56
Apr06 051007 591.00 591.00 587.75 587.75 unch 42 6,033 -42
May06 051007 585.50 585.50 582.25 582.25 -0.50 242 1,540 +206
Jun06 051007 581.50 585.00 578.00 578.50 -0.75 305 16,044 -137
Jul06 051007 578.50 578.50 578.50 578.50 -0.75 0 768 +0
Total Volume and Open Interest 52,899 209,301 -256
US Dollar Index(NYBOT)
Dec05 051007 88.61 89.10 88.56 88.95 +0.48 13,293 17,011 -507
Mar06 051007 88.70 88.70 88.70 88.70 +0.48 5 2,030 +3
Jun06 051007 88.46 88.46 88.46 88.46 +0.48 0 1 +0
Total Volume and Open Interest 13,298 19,043 -504
Australian Dollar(CME)
Dec05 051007 75.57 75.60 75.35 75.41 -0.18 7,027 62,288 -6,064
Mar06 051007 75.19 75.19 75.19 75.19 -0.18 10 40 -10
Jun06 051007 74.97 74.97 74.97 74.97 -0.18 0 17 +0
Total Volume and Open Interest 7,037 62,354 -6,074
British Pound(CME)
Dec05 051007 176.52 176.53 175.61 175.95 -1.90 12,240 95,981 +5,624
Mar06 051007 176.10 176.10 175.82 175.82 -1.88 10 120 +7
Jun06 051007 175.82 175.82 175.82 175.82 -1.87 0 3 +0
Total Volume and Open Interest 12,250 96,105 +5,631
Canadian Dollar(CME)
Dec05 051007 84.93 85.45 84.80 85.31 +0.51 4,682 103,159 -2,337
Mar06 051007 85.15 85.62 85.15 85.55 +0.51 46 1,458 -21
Jun06 051007 85.68 85.80 85.68 85.80 +0.51 2 198 +9
Sep06 051007 86.05 86.05 86.05 86.05 +0.51 14 43 +5
Total Volume and Open Interest 4,774 104,892 -2,325
Japanese Yen(CME)
Dec05 051007 88.80 88.80 88.38 88.46 -0.59 5,319 169,252 -311
Mar06 051007 89.34 89.34 89.34 89.34 -0.59 2 560 +45
Jun06 051007 90.34 90.34 90.34 90.34 -0.59 0 55 +0
Total Volume and Open Interest 5,321 169,870 -266
Swiss Franc(CME)
Dec05 051007 78.97 78.97 78.49 78.67 -0.63 17,736 70,585 -16,150
Mar06 051007 79.32 79.32 79.12 79.30 -0.63 1 105 -1
Jun06 051007 79.96 79.96 79.96 79.96 -0.63 0 17 +0
Total Volume and Open Interest 17,737 70,787 -16,151
EuroFX(CME)
Dec05 051007 121.90 121.91 121.39 121.60 -0.68 18,497 135,922 +1,650
Mar06 051007 122.27 122.27 122.15 122.19 -0.68 79 1,629 +115
Jun06 051007 122.90 122.90 122.90 122.90 -0.68 100 511 +100
Total Volume and Open Interest 18,776 138,257 +1,966
Mexican Peso(CME)
Dec05 051007 9147.0 9180.0 9125.0 9160.0 +20.0 16,344 81,397 -595
Mar06 051007 9062.0 9062.0 9062.0 9062.0 +20.0 4 542 -2
Total Volume and Open Interest 16,348 82,486 -597
30-Year T-Bonds(CBOT)
Dec05 051007 113~29 114~12 113~07 114~08 +0~04 256,723 568,220 -3,038
Mar06 051007 113~13 114~04 113~05 114~00 +0~04 763 3,234 +297
Jun06 051007 113~05 113~28 113~05 113~28 +0~04 0 18 +0
Total Volume and Open Interest 257,486 571,474 -2,741
10-Year T-Notes(CBOT)
Dec05 051007 109~175 109~260 109~045 109~235 +0~020 564,254 1,647,382 +32,190
Mar06 051007 109~160 109~220 109~075 109~220 +0~020 5,604 13,448 +1,280
Total Volume and Open Interest 569,858 1,661,126 +33,470
5-Year T-Notes(CBOT)
Dec05 051007 106~185 106~235 106~100 106~230 +0~005 382,219 0 +0
Mar06 051007 106~180 106~180 106~180 106~180 +0~005 262 2,260 +54
Jun06 051007 106~110 106~110 106~110 106~110 +0~005      
Total Volume and Open Interest 382,481 2,260 +54
2 Year T-Notes(CBOT)
Dec05 051007 102~114 102~120 102~096 102~119 +0~001 1,150 331,738 -1,752
Total Volume and Open Interest 1,150 331,738 -1,752
Eurodollars(CME)
Dec05 051007 95.590 95.620 95.565 95.610 +0.005 33,989 1,132,915 -16,325
Mar06 051007 95.450 95.470 95.385 95.460 -0.010 24,712 1,131,652 -7,232
Jun06 051007 95.375 95.410 95.300 95.395 -0.010 34,071 1,227,487 -4,979
Sep06 051007 95.375 95.395 95.280 95.380 -0.005 295,617 822,017 +14,572
Dec06 051007 95.355 95.385 95.315 95.385 -0.005 35,916 739,781 +10,979
Mar07 051007 95.380 95.405 95.360 95.405 -0.005 34,585 576,722 +951
Jun07 051007 95.380 95.405 95.320 95.405 -0.005 31,606 473,922 +2,331
Sep07 051007 95.370 95.390 95.340 95.390 -0.005 34,668 333,288 +4,895
Dec07 051007 95.340 95.365 95.310 95.365 -0.005 9,640 246,228 -591
Mar08 051007 95.315 95.355 95.295 95.355 -0.005 15,555 223,218 +128
Jun08 051007 95.295 95.335 95.280 95.335 -0.005 10,165 219,225 +2,589
Sep08 051007 95.270 95.315 95.255 95.315 unch 8,018 205,990 +1,293
Dec08 051007 95.245 95.280 95.205 95.280 unch 5,621 134,240 +900
Mar09 051007 95.230 95.265 95.190 95.265 unch 7,679 121,374 -260
Jun09 051007 95.205 95.240 95.165 95.240 unch 3,895 109,207 -121
Sep09 051007 95.175 95.210 95.135 95.210 unch 4,137 106,567 +811
Dec09 051007 95.125 95.175 95.090 95.170 +0.005 4,089 74,235 +1,044
Mar10 051007 95.110 95.160 95.075 95.155 +0.005 2,547 46,986 -105
Total Volume and Open Interest 330,103 8,207,647 +8,198
3-Mth Euro-Yen(CME)
Dec05 051007 99.90 99.90 99.89 99.90 +0.01 0 6,234 -104
Mar06 051007 99.82 99.82 99.82 99.82 -0.01 10 7,979 +9
Jun06 051007 99.75 99.75 99.75 99.75 unch 0 5,197 -274
Sep06 051007 99.65 99.65 99.65 99.65 -0.01 0 4,328 +269
Dec06 051007 99.55 99.55 99.55 99.55 -0.01 20 6,632 -380
Mar07 051007 99.45 99.45 99.45 99.45 unch 0 2,257 +0
Jun07 051007 99.36 99.36 99.36 99.36 unch 72 617 +240
Sep07 051007 99.23 99.23 99.23 99.23 unch 0 470 +25
Dec07 051007 99.15 99.15 99.15 99.15 unch 0 32 +0
Mar08 051007 99.04 99.04 99.04 99.04 +0.01 0 60 +0
Total Volume and Open Interest 102 34,056 -215
3-Mth Euro-Yen(SIMEX)
Dec05 051007 99.89 99.89 99.89 99.89 -0.01 430 88,391 +318
Mar06 051007 99.83 99.83 99.82 99.82 -0.01 631 58,128 -434
Jun06 051007 99.75 99.75 99.74 99.74 -0.01 590 54,257 -128
Sep06 051007 99.65 99.65 99.65 99.65 -0.01 2,010 36,605 -80
Dec06 051007 99.56 99.56 99.55 99.55 -0.01 1,027 50,362 -2,142
Mar07 051007 99.46 99.46 99.45 99.45 -0.01 334 24,595 -71
Jun07 051007 99.36 99.37 99.35 99.36 unch 82 14,212 +21
Sep07 051007 99.25 99.25 99.25 99.25 unch 124 1,645 +25
Total Volume and Open Interest 5,278 361,721 -4,632
German Euro-Bund(EUREX)
Dec05 051007 122.14 122.43 121.93 122.40 +0.18 1,421,360 1,358,500 +13,396
Mar06 051007 122.45 122.76 122.31 122.76 +0.19 3,224 16,337 +333
Jun06 051007 122.00 122.00 122.00 122.00 +0.15 2,099 1 +1
Total Volume and Open Interest 1,426,683 1,374,838 +13,730
German Euro-Bobl(EUREX)
Dec05 051007 113.71 113.84 113.57 113.84 +0.07 883,178 865,542 -7,480
Mar06 051007 114.03 114.19 114.03 114.19 +0.08 202 619 -4
Jun06 051007 113.60 113.60 113.60 113.60 +0.04 5,516 0 +0
Total Volume and Open Interest 888,896 866,161 -7,484
Long Gilt(LIFFE)
Dec05 051007 112~29 113~01 112~15 112~28 -0~03 78,466 212,211 +3,369
Mar06 051007 112~31 112~31 112~31 112~31 -0~03      
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Dec05 051007 95.55 95.58 95.53 95.57 +0.02 46,030 305,297 -1,669
Mar06 051007 95.67 95.72 95.64 95.70 +0.03 103,398 381,991 +34,722
Jun06 051007 95.70 95.75 95.67 95.73 +0.02 62,886 303,200 +22,647
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Dec05 051007 97.730 97.740 97.705 97.730 -0.030 86,674 631,958 +1,883
Mar06 051007 97.625 97.630 97.585 97.620 -0.040 156,997 647,587 +10,776
Jun06 051007 97.505 97.515 97.450 97.500 -0.045 207,049 520,090 +9,203
Total Volume and Open Interest 758,385 3,125,630 +38,842
3-Mth Aus T-Bills(SFE)
Dec05 051007 94.34 94.35 94.34 94.35 -0.01 5,513 144,780 +1,681
Mar06 051007 94.28 94.31 94.28 94.31 -0.01 15,857 219,581 +9,039
Jun06 051007 94.30 94.33 94.30 94.32 -0.02 2,305 82,129 +546
Sep06 051007 94.31 94.32 94.31 94.32 -0.02 708 34,538 -232
Dec06 051007 94.30 94.30 94.29 94.30 -0.03 1,152 29,815 +227
Mar07 051007 94.26 94.27 94.26 94.27 -0.02 16 18,356 +89
Jun07 051007 94.24 94.24 94.24 94.24 -0.03 71 33,570 +71
Sep07 051007 94.23 94.24 94.23 94.23 -0.02 5 7,520 +0
Dec07 051007 94.22 94.22 94.22 94.22 -0.01 15 3,971 +15
Mar08 051007 94.21 94.21 94.21 94.21 unch 0 1,566 +0
Total Volume and Open Interest 25,642 577,886 +11,436
10-Year Aus T-Bonds(SFE)
Dec05 051007 94.62 94.64 94.62 94.64 -0.04 19,848 306,614 -2,302
Mar06 051007 94.64 94.64 94.64 94.64 -0.04      
Total Volume and Open Interest 19,848 306,614 -2,302
3-Year Aus T-Bonds(SFE)
Dec05 051007 94.67 94.69 94.67 94.69 -0.03 70,445 339,629 -9,120
Mar06 051007 94.69 94.69 94.69 94.69 -0.03      
Total Volume and Open Interest 70,445 339,629 -9,120
Gold(CMX)
Oct05 051007 472.0 475.5 470.0 474.7 +2.8 243 561 +96
Dec05 051007 474.5 479.1 472.5 477.7 +2.7 69,312 312,572 +2,634
Feb06 051007 479.0 482.8 476.5 481.4 +2.7 1,481 13,577 +229
Apr06 051007 484.7 486.5 484.5 485.1 +2.8 230 6,106 +118
Jun06 051007 486.8 491.0 486.7 488.8 +2.8 669 10,605 -42
Aug06 051007 488.5 492.6 488.5 492.6 +2.8 200 2,184 +56
Oct06 051007 496.5 496.5 496.5 496.5 +2.9 100 3,168 +70
Dec06 051007 498.0 501.5 497.0 500.2 +2.9 81 5,385 +6
Feb07 051007 504.0 504.0 504.0 504.0 +3.0 0 4,916 +0
Apr07 051007 507.8 507.8 507.8 507.8 +3.1 0 100 +0
Jun07 051007 511.5 511.5 511.5 511.5 +3.1 0 4,203 +0
Aug07 051007 515.2 515.2 515.2 515.2 +3.1      
Total Volume and Open Interest 72,316 369,840 +3,167
Silver(CMX)
Dec05 051007 765.0 778.5 764.0 777.0 +17.5 22,420 97,299 +2,049
Mar06 051007 769.0 783.0 769.0 782.5 +17.4 1,289 8,261 +528
May06 051007 773.0 784.1 773.0 784.1 +17.3 21 1,959 +15
Jul06 051007 777.0 787.0 777.0 785.7 +17.2 9 6,478 +3
Sep06 051007 786.6 786.6 786.6 786.6 +17.1 143 2,670 +121
Dec06 051007 776.0 790.0 776.0 787.9 +17.0 194 8,853 +79
Mar07 051007 789.4 789.4 789.4 789.4 +17.2 0 50 +0
Total Volume and Open Interest 24,081 128,979 +2,795
Platinum(NYM)
Oct05 051007 933.0 937.6 930.0 937.6 +10.0 18 204 -5
Jan06 051007 932.5 939.5 932.5 939.1 +8.4 770 12,587 -32
Apr06 051007 939.1 939.1 939.1 939.1 +8.4 0 188 +0
Total Volume and Open Interest 788 12,979 -37
Palladium(NYME)
Dec05 051007 199.90 205.00 199.00 204.55 +7.55 982 12,935 -28
Mar06 051007 205.00 206.55 202.00 206.55 +7.55 189 382 +181
Jun06 051007 209.05 209.05 209.05 209.05 +7.55 0 4 +0
Total Volume and Open Interest 1,171 13,321 +153
Copper(CMX)
Dec05 051007 179.50 180.90 178.80 180.85 +2.55 6,604 82,813 +643
Mar06 051007 171.00 172.80 171.00 172.70 +2.50 854 10,536 -276
May06 051007 165.90 167.00 165.90 167.00 +2.30 211 2,685 +118
Jul06 051007 159.70 161.80 159.70 161.80 +2.10 10 1,414 +6
Sep06 051007 156.80 156.80 156.80 156.80 +2.10 0 1,257 +0
Total Volume and Open Interest 8,494 109,974 +489
Aluminum(CMX)
Oct05 051007 88.80 88.80 88.80 88.80 +1.75 49 63 +10
Nov05 051007 89.00 89.00 89.00 89.00 +1.75 49 565 -31
Dec05 051007 89.40 89.40 89.40 89.40 +1.75 0 1,679 +0
Jan06 051007 90.00 90.00 90.00 90.00 +1.75 0 81 +0
Feb06 051007 89.90 89.90 89.90 89.90 +1.75 0 70 +0
Mar06 051007 89.70 89.70 89.70 89.70 +1.75 0 70 +0
Total Volume and Open Interest 98 2,723 -21
DJIA Index(CBOT)
Dec05 051007 10320 10375 10306 10323 -1 10,746 36,172 +632
Mar06 051007 10367 10367 10367 10367 +1 5 28 +1
Total Volume and Open Interest 10,751 36,202 +633
S & P 500(CME)
Dec05 051007 1201.10 1204.50 1195.70 1200.00 +3.10 47,011 627,501 -684
Mar06 051007 1208.00 1208.20 1207.00 1207.00 +3.10 195 5,451 +62
Jun06 051007 1214.80 1214.80 1214.80 1214.80 +3.10 0 1,459 +0
Sep06 051007 1222.30 1222.30 1222.30 1222.30 +3.10 0 57 +0
Total Volume and Open Interest 47,206 634,505 -622
S & P 500 E-Mini(Globex)
Dec05 051007 1196.75 1204.75 1195.00 1200.00 +3.00 1,602,807 984,496 +10,702
Mar06 051007 1204.75 1211.00 1204.00 1207.00 +3.00 201 761 -161
Total Volume and Open Interest 1,603,008 985,257 +10,541
NASDAQ 100(CME)
Dec05 051007 1568.50 1573.00 1559.00 1563.00 -1.50 13,388 56,937 +1,588
Mar06 051007 1578.00 1578.00 1578.00 1578.00 -1.50 10 42 +10
Jun06 051007 1592.00 1593.00 1592.00 1593.00 -1.50 0 15 +0
Total Volume and Open Interest 13,398 56,994 +1,598
NASDAQ 100 E-Mini(Globex)
Dec05 051007 1564.50 1573.00 1558.50 1563.00 -1.50 489,273 303,485 +49,597
Mar06 051007 1568.00 1585.00 1568.00 1578.00 -1.50 61 233 +24
Total Volume and Open Interest 489,334 303,718 +49,621
S & P Midcap 400(CME)
Dec05 051007 695.25 698.00 693.00 695.70 +1.60 239 12,775 -5
Mar06 051007 698.70 698.70 698.70 698.70 +1.60      
Jun06 051007 701.70 701.70 701.70 701.70 +1.60      
Total Volume and Open Interest 511 12,806 +31
Russell 2000(CME)
Dec05 051007 646.25 648.00 643.00 647.10 +4.90 1,098 32,981 +132
Mar06 051007 651.60 651.60 651.60 651.60 +4.90 4 7 +0
Jun06 051007 654.60 654.60 654.60 654.60 +4.90      
Total Volume and Open Interest 1,102 32,988 +132
Russell 2000 E-Mini(Globex)
Dec05 051007 642.10 648.80 641.50 647.10 +4.90 193,770 248,781 +5,749
Mar06 051007 650.00 652.50 650.00 651.60 +4.90 26 183 +13
Total Volume and Open Interest 193,796 248,964 +5,762
Value Line(KCBT)
Dec05 051007 1828.00 1838.00 1828.00 1838.00 +8.00 13 97 +5
Total Volume and Open Interest 13 97 +5
Nikkei 225(CME)
Dec05 051007 13135 13340 13125 13225 -55 87,715 234,245 -1,125
Mar06 051007 13230 13320 13125 13220 -135 30 38 +10
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Dec05 051007 13135 13340 13125 13225 -55 87,715 234,245 -1,125
Mar06 051007 13230 13320 13125 13220 -135 30 38 +10
Jun06 051007 13160 13160 13160 13160 -130      
Total Volume and Open Interest 87,910 235,015 -1,065
CAC 40(MATIF)
Oct05 051007 4521.0 4555.0 4516.0 4528.5 -11.0 73,124 452,565 +11,154
Nov05 051007 4533.0 4561.0 4527.0 4535.0 -11.0 138 2,846 +46
Dec05 051007 4527.5 4557.0 4523.5 4532.0 -11.5 1,836 92,055 +601
Total Volume and Open Interest 75,098 551,528 +11,801
Hang Seng Index(HKFE)
Oct05 051007 14851 14910 14793 14822 +13 50,687 111,375 -3,219
Nov05 051007 14835 14900 14787 14811 +11 454 766 +260
Dec05 051007 14870 14924 14841 14853 +5 153 1,837 +31
Total Volume and Open Interest      
DAX Index(EUREX)
Dec05 051007 5018.0 5054.0 5003.5 5022.0 +32.5 183,378 204,514 +2,985
Mar06 051007 5045.0 5081.0 5034.0 5050.5 +33.0 677 9,726 -82
Jun06 051007 5083.5 5111.5 5066.0 5081.5 +34.0 1,388 1,750 +703
Total Volume and Open Interest 185,443 215,990 +3,606
FT-SE 100(LIFFE)
Dec05 051007 5373.50 5414.50 5369.50 5377.50 -11.00 89,870 432,950 -1,806
Mar06 051007 5390.00 5404.50 5385.50 5385.50 -11.00 23 5,376 +12
Jun06 051007 5397.00 5397.00 5391.00 5391.00 -11.00 5 13,791 +5
Total Volume and Open Interest 89,898 452,117 -1,789
SPI 200(SFE)
Dec05 051007 4441.0 4489.0 4429.0 4449.0 +19.0 28,921 206,829 +8,517
Mar06 051007 4450.0 4463.0 4439.0 4450.0 +19.0 69 4,465 +31
Jun06 051007 4477.0 4477.0 4477.0 4477.0 +19.0 37 3,142 -18
Total Volume and Open Interest 29,027 216,649 +8,530
GSCI(CME)
Oct05 051007 443.20 445.00 441.30 443.60 +1.20 950 16,436 -657
Nov05 051007 446.40 448.00 444.65 446.85 +1.75 862 1,618 +740
Dec05 051007 451.50 451.50 451.50 451.50 +1.00 1 5 -1
Total Volume and Open Interest 1,813 18,059 +82
Reuters CRB Index(NYBOT)
Nov05 051007 330.50 331.50 330.50 331.50 +1.00 66 370 -14
Jan06 051007 331.00 331.00 331.00 331.00 +0.50 6 425 +2
Feb06 051007 329.00 329.00 329.00 329.00 +0.50 0 5 +0
Total Volume and Open Interest 72 1,007 -12
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

Main Menu

MRCI Online

Free Links

Newsflash

For those who "research their trades" via historical daily charts, Research Director Nick Colley wants
to give you a taste of enhancements forthcoming to the Traders Desk
Reference (TDR) section of the MRCI web site.  Click on the following
address and you will be directed to the test section for Soybeans:

http://www.mrci.com/client/tdr/s/index.php

Remember this is only a test section, but it is intended to be the model
for all other futures.  You can use the "mouse-over" function, the table
includes seasonal patterns, weekly and monthly contract continuation
charts, and by clicking on the year in the "History Range" row, a table
will appear with each year in the data base.  Click again and find the
daily chart for that contract for that year.  Enjoy!