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 April 02, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070402 756.00 787.00 754.50 779.00 +17.75 27,356 218,236 -5,253
Jul07 070402 773.00 801.00 770.50 795.75 +17.75 18,940 112,620 +4,164
Aug07 070402 781.00 806.00 777.50 801.00 +18.00 537 8,187 +245
Sep07 070402 787.00 814.00 785.00 807.00 +16.50 861 3,862 -78
Nov07 070402 800.00 828.00 798.00 821.25 +16.25 11,524 101,619 +1,296
Jan08 070402 810.00 834.00 808.00 829.50 +16.00 192 5,630 +41
Mar08 070402 820.00 839.00 813.50 835.00 +14.00 335 6,479 -120
Total Volume and Open Interest 61,888 493,228 +6,217
Soybean Meal(CBOT)
May07 070402 209.50 219.70 209.00 218.30 +6.50 17,906 67,631 -190
Jul07 070402 215.00 224.80 215.00 223.20 +5.80 10,547 59,858 +1,484
Aug07 070402 220.50 227.80 218.70 226.10 +5.70 1,077 15,214 -2
Sep07 070402 221.00 229.80 221.00 228.50 +5.60 1,315 11,295 -82
Oct07 070402 222.50 231.00 222.50 229.50 +5.40 288 7,748 +24
Dec07 070402 225.50 234.50 225.50 233.30 +5.60 4,145 39,201 -307
Jan08 070402 227.00 234.50 227.00 233.60 +5.40 78 1,999 +22
Mar08 070402 229.50 235.00 228.50 234.90 +4.90 50 1,931 +20
Total Volume and Open Interest 35,620 209,783 +1,194
Soybean Oil(CBOT)
May07 070402 32.20 33.05 32.13 32.76 +0.28 17,662 161,376 -5,401
Jul07 070402 32.85 33.57 32.65 33.37 +0.45 13,919 69,942 +3,247
Aug07 070402 33.03 33.80 33.00 33.58 +0.40 1,064 7,317 +71
Sep07 070402 33.42 33.92 33.23 33.83 +0.38 1,273 5,165 +80
Oct07 070402 33.55 33.99 33.55 33.99 +0.34 218 10,322 -143
Dec07 070402 34.10 34.62 33.75 34.45 +0.32 3,912 50,047 -386
Jan08 070402 34.79 34.79 34.75 34.75 +0.30 31 6,248 +1,858
Mar08 070402 35.02 35.02 35.02 35.02 +0.19 101 1,407 +25
Total Volume and Open Interest 38,353 317,340 +506
Canola(WCE)
May07 070402 362.0 367.4 352.6 363.7 +1.3 12,795 33,225 -5,645
Jul07 070402 371.9 377.5 363.0 373.8 +1.2 10,242 31,425 +4,741
Total Volume and Open Interest 25,530 100,191 +2,093
Corn(CBOT)
May07 070402 354.50 358.50 354.50 354.75 -19.75 14,452 407,162 -6,907
Jul07 070402 365.50 370.00 365.50 366.50 -19.00 24,367 318,360 +18,784
Sep07 070402 361.25 368.50 361.25 366.25 -15.00 6,322 78,524 +1,678
Dec07 070402 363.50 370.50 363.50 369.50 -14.00 28,683 415,232 +4,653
Mar08 070402 374.50 381.00 372.25 379.50 -12.75 2,642 43,757 +525
May08 070402 381.50 387.50 376.50 386.00 -10.50 2,930 7,988 +565
Total Volume and Open Interest 90,346 1,422,407 +24,131
Wheat(CBOT)
May07 070402 431.00 438.00 412.00 428.00 -10.00 25,571 166,903 -14,556
Jul07 070402 448.00 451.50 426.00 442.00 -11.75 23,706 129,470 +10,755
Sep07 070402 459.00 461.50 440.00 454.00 -15.00 1,219 13,298 +256
Dec07 070402 471.00 478.00 454.00 469.75 -8.75 6,794 69,675 +663
Mar08 070402 481.00 487.00 467.00 480.00 -8.00 165 2,589 +3
Total Volume and Open Interest 58,416 408,591 +437
Wheat(KCBT)
May07 070402 445.00 454.50 433.00 445.50 -11.00 10,538 45,662 -1,346
Jul07 070402 446.00 454.50 433.00 451.75 -8.75 12,553 54,685 +1,030
Sep07 070402 460.00 465.00 444.00 463.00 -6.50 2,512 10,258 +759
Dec07 070402 474.00 480.00 460.00 476.50 -5.50 1,960 14,533 +109
Mar08 070402 489.00 490.00 474.00 490.00 -6.00 36 1,545 +11
Total Volume and Open Interest 27,654 131,042 +5,160
Wheat(MGE)
May07 070402 476.00 487.00 464.00 481.50 -3.50 6,190 11,745 -97
Jul07 070402 484.00 490.50 468.00 486.00 -6.25 4,731 12,530 +81
Sep07 070402 485.00 492.50 471.00 488.50 -6.50 2,026 9,127 +350
Dec07 070402 498.00 501.00 479.00 494.00 -10.00 1,898 16,698 -429
Mar08 070402 498.00 509.00 498.00 508.00 -20.00 0 808 +0
Total Volume and Open Interest 14,850 51,461 +1,157
Oats(CBOT)
May07 070402 270.00 276.50 263.50 276.50 unch 3,136 6,975 -884
Jul07 070402 275.50 281.75 270.00 281.75 unch 2,617 4,283 +1,744
Sep07 070402 258.00 258.00 257.00 257.25 -1.00 44 705 +12
Dec07 070402 249.50 255.00 246.00 255.00 +0.25 556 9,288 -134
Total Volume and Open Interest 6,375 21,463 +911
Rough Rice(CBOT)
May07 070402 10.06 10.22 9.99 10.22 +0.14 1,930 5,845 -817
Jul07 070402 10.40 10.58 10.34 10.56 +0.13 1,810 2,966 +783
Sep07 070402 10.70 10.92 10.70 10.92 +0.18 11 1,950 +2
Nov07 070402 11.00 11.21 10.98 11.21 +0.19 65 4,891 -20
Total Volume and Open Interest 3,816 15,866 +241
Live Cattle(CME)
Apr07 070402 98.300 99.100 97.850 99.000 +1.400 9,648 43,415 -1,551
Jun07 070402 95.600 96.475 95.150 96.400 +1.525 14,092 147,251 +2,324
Aug07 070402 92.500 93.600 92.475 93.525 +1.275 8,451 52,665 +2,568
Oct07 070402 96.400 97.350 96.400 97.325 +0.975 3,406 35,025 +876
Dec07 070402 96.575 97.100 96.250 97.000 +0.425 2,191 14,796 +1,369
Feb08 070402 96.350 96.850 96.000 96.650 +0.300 288 8,694 -46
Total Volume and Open Interest 38,145 303,659 +5,093
Feeder Cattle(CME)
Apr07 070402 110.000 110.600 109.600 110.200 +1.450 1,538 7,409 +378
May07 070402 110.400 111.650 110.250 111.225 +1.250 3,017 15,912 +50
Aug07 070402 111.800 112.300 111.100 112.100 +1.075 1,056 7,034 +294
Sep07 070402 109.900 110.300 109.600 110.100 +0.700 105 1,407 +12
Oct07 070402 109.500 109.700 108.600 109.400 +0.400 79 425 +2
Nov07 070402 108.700 108.900 108.700 108.750 +0.250 5 94 +0
Jan08 070402 107.800 108.000 107.700 107.800 +0.300 13 155 +0
Total Volume and Open Interest 5,813 32,436 -1,003
Lean Hogs(CME)
Apr07 070402 64.150 65.050 64.100 65.025 +1.175 5,938 16,681 -1,934
May07 070402 74.900 75.000 74.000 75.000 -0.900 344 5,641 +91
Jun07 070402 75.000 75.600 74.700 75.525 +0.125 12,773 84,884 +328
Jul07 070402 75.250 76.050 74.900 75.650 +0.400 3,808 25,759 +1,285
Aug07 070402 74.500 75.100 74.050 74.925 +0.700 1,915 18,622 +155
Oct07 070402 65.900 66.850 65.900 66.500 +0.100 2,339 12,545 +295
Dec07 070402 64.500 65.550 64.500 65.000 unch 1,917 11,831 +514
Feb08 070402 68.400 69.100 68.000 69.050 +0.800 339 3,014 -30
Total Volume and Open Interest 29,426 179,229 +2,216
Pork Bellies(CME)
May07 070402 100.400 101.750 100.000 101.350 +0.950 148 912 -52
Jul07 070402 101.800 103.400 101.800 103.050 +1.175 31 309 +3
Aug07 070402 100.000 100.000 100.000 100.000 unch 2 41 +0
Feb08 070402 100.850 100.850 100.850 100.850 unch 0 2 +0
Mar08 070319 100.250 100.250 100.250 100.250 unch      
Total Volume and Open Interest 139 1,372  
Class III Milk(CME)
Apr07 070402 15.73 15.73 15.70 15.70 -0.07 61 3,135 +5
May07 070402 15.50 15.50 15.30 15.35 -0.19 175 2,985 +45
Jun07 070402 15.50 15.50 15.21 15.21 -0.29 209 3,070 +12
Jul07 070402 15.40 15.45 15.26 15.26 -0.24 113 2,774 +15
Aug07 070402 15.77 15.80 15.68 15.68 -0.22 57 2,597 -5
Total Volume and Open Interest 1,086 31,545 -2,582
Cocoa(NYBOT)
May07 070402 1895 1898 1824 1835 -118 12,035 72,126 -2,284
Jul07 070402 1920 1925 1854 1864 -119 6,427 36,371 +3,943
Sep07 070402 1948 1948 1888 1888 -118 228 24,163 +54
Dec07 070402 1942 1952 1897 1906 -121 417 24,001 +156
Mar08 070402 1924 1924 1924 1924 -118 11 9,569 -11
May08 070402 1942 1942 1942 1942 -118 168 2,956 +0
Jul08 070402 1952 1952 1952 1952 -118 15 2,201 +0
Total Volume and Open Interest 19,309 180,758 +637
Coffee "C"(NYBOT)
May07 070402 109.90 110.80 108.30 108.60 -0.65 16,975 80,117 -1,007
Jul07 070402 112.80 113.40 111.25 111.55 -0.65 7,518 33,389 +3,643
Sep07 070402 114.50 116.25 114.35 114.35 -0.65 1,806 18,175 +796
Dec07 070402 119.65 119.65 117.90 117.90 -0.70 528 7,117 +102
Mar08 070402 121.30 121.30 121.30 121.30 -0.70 252 3,060 +138
May08 070402 123.40 123.40 123.40 123.40 -0.65 189 3,930 -40
Total Volume and Open Interest 27,334 154,784 +2,329
Orange Juice(NYBOT)
May07 070402 189.65 191.80 188.50 191.75 +2.50 4,464 15,818 -1,700
Jul07 070402 187.25 189.25 186.30 189.20 +2.20 2,572 5,718 +850
Sep07 070402 182.80 184.60 182.80 184.60 +1.80 120 1,865 +17
Nov07 070402 181.00 181.60 179.95 181.60 +1.80 426 5,832 -188
Jan08 070402 180.20 181.35 180.20 181.35 +1.35 121 1,071 +44
Mar08 070402 180.20 180.95 180.20 180.95 +0.95 82 192 +82
Total Volume and Open Interest 7,785 30,507 -1,499
Sugar #11(NYBOT)
May07 070402 9.80 9.85 9.68 9.70 -0.18 41,710 241,617 -9,952
Jul07 070402 9.96 9.98 9.85 9.87 -0.13 28,645 191,310 +6,899
Oct07 070402 10.30 10.32 10.24 10.25 -0.11 4,921 84,519 -718
Mar08 070402 10.98 10.98 10.88 10.89 -0.12 2,693 73,550 -58
May08 070402 10.98 10.99 10.96 10.96 -0.10 850 22,818 +198
Total Volume and Open Interest 80,138 658,288 +3,478
Sugar #14(NYBOT)
May07 070402 21.10 21.10 21.10 21.10 +0.18 640 1,737 -180
Jul07 070402 20.83 20.83 20.83 20.83 -0.09 92 3,745 -46
Sep07 070402 20.78 20.78 20.78 20.78 +0.03 3 1,768 +6
Nov07 070402 20.92 20.92 20.92 20.92 -0.17 4 1,612 +4
Jan08 070402 21.20 21.20 21.20 21.20 -0.05 0 801 +0
Total Volume and Open Interest 739 10,352 -216
London Cocoa(LCE)
May07 070402 1055 1055 993 1001 -58 3,813 63,724 -14
Jul07 070402 1066 1066 1010 1017 -57 1,765 37,153 +94
Sep07 070402 1083 1083 1027 1034 -55 1,623 39,770 -237
Dec07 070402 1080 1082 1034 1040 -53 1,343 40,969 -36
Mar08 070402 1081 1081 1034 1042 -51 223 20,050 +34
May08 070402 1077 1077 1039 1046 -54 21 4,339 +0
Jul08 070402 1063 1063 1050 1051 -54 14 1,596 -13
Total Volume and Open Interest 8,810 213,263 +602
London Coffee(LCE)
May07 070402 1539.00 1547.00 1510.00 1525.00 +2.00 12,496 68,700 -6,507
Jul07 070402 1543.00 1562.00 1525.00 1541.00 +3.00 7,565 38,498 +2,902
Sep07 070402 1555.00 1557.00 1530.00 1545.00 +5.00 2,295 22,375 +1,204
Nov07 070402 1546.00 1546.00 1530.00 1537.00 +4.00 344 10,341 +245
Jan08 070402 1534.00 1534.00 1532.00 1532.00 +6.00 127 2,312 +101
Mar08 070402 1540.00 1540.00 1531.00 1532.00 +6.00 288 1,239 +184
Total Volume and Open Interest 23,397 144,737 -2,522
London Sugar(LCE)
May07 070402 331.90 331.90 329.10 330.40 -1.60 6,671 32,945 -1,627
Aug07 070402 316.00 319.00 314.10 318.40 +0.90 5,645 24,264 +911
Oct07 070402 311.00 313.00 309.00 313.00 +1.00 2,145 7,933 +329
Dec07 070402 313.00 314.40 311.90 314.30 +1.10 397 3,303 +229
Mar08 070402 314.00 317.50 314.00 316.80 +0.80 158 5,365 +85
Total Volume and Open Interest 15,374 77,833 +67
Cotton(NYBOT)
May07 070402 53.40 53.80 52.77 53.24 -0.33 30,916 106,543 -4,245
Jul07 070402 54.70 55.20 54.16 54.78 -0.28 21,631 58,771 +3,733
Oct07 070402 57.10 57.70 57.00 57.60 -0.13 241 3,137 +168
Dec07 070402 59.00 59.67 58.80 59.41 -0.06 8,824 53,978 +2,098
Mar08 070402 62.10 62.30 61.80 62.30 unch 941 7,240 +582
May08 070402 63.25 63.25 63.25 63.25 +0.05 234 322 +107
Total Volume and Open Interest 62,793 232,652 +5,188
Lumber(CME)
May07 070402 242.0 249.6 242.0 249.3 +8.8 3,603 6,244 -112
Jul07 070402 258.7 262.5 258.5 260.1 +2.4 2,914 2,973 +1,335
Sep07 070402 271.0 273.0 271.0 272.7 +2.3 6 253 +6
Nov07 070402 273.4 273.5 273.3 273.3 +1.4 3 80 +1
Total Volume and Open Interest 6,526 9,569 +1,283
Crude Oil(NYM)
May07 070402 65.75 66.65 65.25 65.94 +0.07 247,788 358,859 -6,279
Jun07 070402 67.42 68.18 67.05 67.55 +0.08 138,626 192,438 +13,464
Jul07 070402 68.30 69.00 67.90 68.45 +0.20 33,516 75,684 +2,442
Aug07 070402 68.45 68.99 68.45 68.99 +0.26 15,113 34,944 +282
Sep07 070402 69.45 69.45 69.37 69.37 +0.29 13,394 39,717 -2,658
Oct07 070402 69.65 69.65 69.65 69.65 +0.30 11,284 29,727 +1,060
Nov07 070402 69.86 69.86 69.86 69.86 +0.30 7,586 25,285 -121
Dec07 070402 70.00 70.40 69.70 70.03 +0.32 35,412 146,037 -2,905
Jan08 070402 70.16 70.16 70.16 70.16 +0.35 4,548 35,615 +195
Feb08 070402 70.25 70.25 70.25 70.25 +0.36 614 13,916 +175
Mar08 070402 70.31 70.31 70.31 70.31 +0.37 4,680 14,852 -310
Apr08 070402 70.36 70.36 70.36 70.36 +0.37 280 11,765 -45
May08 070402 70.41 70.41 70.41 70.41 +0.37 245 9,966 +20
Jun08 070402 70.15 70.46 70.15 70.46 +0.37 4,267 42,902 +822
Jul08 070402 70.46 70.46 70.46 70.46 +0.38 300 5,359 +300
Aug08 070402 70.42 70.42 70.42 70.42 +0.38 950 6,099 +745
Total Volume and Open Interest 567,987 1,354,924 +19,617
Heating Oil(NYM)
May07 070402 187.50 188.40 185.50 186.25 -1.44 36,107 78,931 +0
Jun07 070402 188.50 189.00 186.80 187.10 -1.39 16,001 34,614 +0
Jul07 070402 188.35 189.20 188.35 188.90 -1.24 3,202 15,788 +0
Aug07 070402 192.00 192.00 191.00 191.00 -1.19 1,467 7,412 +0
Sep07 070402 193.55 193.55 193.55 193.55 -1.09 2,333 9,382 +0
Oct07 070402 196.50 196.50 196.50 196.50 -1.04 512 4,346 +0
Nov07 070402 199.55 199.55 199.55 199.55 -0.94 181 3,033 +0
Dec07 070402 202.00 204.00 202.00 202.05 -0.84 4,415 20,889 +0
Jan08 070402 204.75 205.80 203.65 203.65 -0.79 601 9,815 +0
Feb08 070402 205.00 206.40 204.00 204.00 -0.69 148 3,217 +0
Mar08 070402 203.25 204.70 202.20 202.20 -0.59 79 2,226 +0
Apr08 070402 198.25 199.50 197.65 197.65 -0.49 295 2,503 +0
Total Volume and Open Interest 77,493 200,377 -8,722
RBOB Gasoline(NYMEX)
May07 070402 205.35 207.10 203.42 204.28 -1.52 30,629 67,113 +2,658
Jun07 070402 203.19 205.10 202.00 203.08 -0.87 8,905 29,654 +275
Jul07 070402 204.15 204.39 201.64 202.58 -0.42 3,331 14,801 +212
Aug07 070402 201.75 203.43 200.82 201.88 -0.22 2,079 9,509 -8
Sep07 070402 199.88 201.10 198.59 199.73 +0.08 2,104 15,937 +176
Oct07 070402 188.75 189.22 188.73 188.98 +0.33 1,284 4,968 +454
Nov07 070402 184.83 184.83 184.83 184.83 +0.43 205 2,615 +36
Dec07 070402 182.63 182.63 182.63 182.63 +0.48 212 4,269 +36
Jan08 070402 183.13 183.13 183.13 183.13 +0.58 57 1,469 -6
Feb08 070402 184.98 184.98 184.98 184.98 +0.58 0 58 +0
Total Volume and Open Interest 65,232 160,697 -1,971
e-MiNY RBOB Gasoline(NYMEX)
May07 070402 204.28 204.28 204.28 204.28 -1.52 0 1 +0
Jun07 070402 203.08 203.08 203.08 203.08 -0.87 0 2 +0
Jul07 070402 202.58 202.58 202.58 202.58 -0.42      
Aug07 070402 201.88 201.88 201.88 201.88 -0.22      
Total Volume and Open Interest 0 3 -8
Natural Gas(NYM)
May07 070402 7.745 7.790 7.550 7.671 -0.059 35,168 126,084 -4,969
Jun07 070402 7.890 7.905 7.805 7.809 -0.061 11,551 39,864 +1,280
Jul07 070402 8.050 8.050 7.840 7.951 -0.060 3,253 28,953 +394
Aug07 070402 8.150 8.150 8.051 8.051 -0.058 1,709 26,942 -116
Sep07 070402 8.190 8.190 8.096 8.096 -0.061 2,152 20,736 +490
Oct07 070402 8.300 8.300 8.170 8.204 -0.061 2,855 37,640 +23
Nov07 070402 8.940 8.940 8.840 8.849 -0.056 440 21,031 -77
Dec07 070402 9.520 9.520 9.509 9.509 -0.051 628 37,599 -74
Jan08 070402 9.835 9.835 9.800 9.834 -0.051 3,514 35,645 +1,172
Feb08 070402 9.819 9.819 9.819 9.819 -0.051 263 20,793 +46
Mar08 070402 9.680 9.680 9.570 9.589 -0.051 1,283 49,964 +952
Apr08 070402 8.120 8.120 8.040 8.059 -0.036 388 31,859 +150
May08 070402 7.939 7.939 7.939 7.939 -0.036 192 15,463 +114
Jun08 070402 8.004 8.004 8.004 8.004 -0.036 7 10,240 +5
Jul08 070402 8.084 8.084 8.084 8.084 -0.033 69 5,189 +18
Aug08 070402 8.149 8.149 8.149 8.149 -0.033 125 5,914 +47
Total Volume and Open Interest 63,950 740,862 +1,602
Brent Crude Oil(ICE)
May07 070402 67.85 69.58 67.48 68.56 +0.46 87,827 84,582 -19,292
Jun07 070402 68.25 69.32 67.56 68.45 +0.27 81,082 199,804 +12,585
Jul07 070402 68.43 69.31 67.82 68.66 +0.36 28,820 57,204 -2,729
Aug07 070402 68.11 69.21 68.11 68.83 +0.33 9,900 32,974 +1,712
Sep07 070402 68.41 69.49 68.41 69.13 +0.35 5,717 32,961 +412
Oct07 070402 68.60 69.54 68.60 69.35 +0.33 2,628 22,227 -1,483
Nov07 070402 69.53 69.53 69.53 69.53 +0.31 0 18,844 -306
Dec07 070402 68.96 70.20 68.96 69.68 +0.31 17,857 71,677 +2,127
Jan08 070402 69.50 69.82 69.50 69.82 +0.35 466 12,020 +10
Feb08 070402 65.35 69.90 65.35 69.90 +0.33 0 4,062 +95
Mar08 070402 69.95 69.95 69.95 69.95 +0.38 0 3,813 +92
Apr08 070402 69.97 69.97 69.97 69.97 +0.42 0 1,304 +0
May08 070402 69.97 69.97 69.97 69.97 +0.44 0 1,093 +0
Jun08 070402 69.94 69.94 69.94 69.94 +0.43 0 15,606 +0
Total Volume and Open Interest 239,598 679,421 -16,189
Gas Oil(ICE)
Apr07 070402 588.00 592.75 581.50 587.00 -4.75 30,355 44,975 -4,617
May07 070402 589.75 594.75 584.25 589.25 -4.25 37,427 78,718 -1,980
Jun07 070402 589.50 597.75 587.50 592.75 -3.25 26,994 51,564 -2,005
Jul07 070402 593.75 602.25 593.50 598.00 -2.25 8,509 20,161 -247
Aug07 070402 600.00 606.00 600.00 604.00 -2.00 5,206 14,747 +744
Sep07 070402 606.25 612.25 605.50 609.75 -1.50 1,610 15,786 -559
Oct07 070402 611.75 615.25 611.75 614.00 -1.25 840 7,361 +559
Nov07 070402 616.25 618.00 616.25 618.00 -0.50 268 7,820 +133
Dec07 070402 618.50 626.25 618.50 622.00 unch 8,401 39,647 +1,019
Jan08 070402 628.00 628.00 628.00 628.00 unch 1,147 10,235 +193
Total Volume and Open Interest 121,734 329,885 -6,900
US Dollar Index(NYBOT)
Jun07 070402 82.64 82.75 82.50 82.62 -0.04 3,148 28,037 +1,726
Sep07 070402 82.38 82.38 82.38 82.38 -0.04 0 2,078 +0
Dec07 070402 82.14 82.14 82.14 82.14 -0.04 0 3 +0
Total Volume and Open Interest 3,148 30,118 +1,355
Australian Dollar(CME)
Jun07 070402 81.46 81.54 81.43 81.47 +0.75 1,872 113,415 -1,963
Sep07 070402 81.21 81.21 81.21 81.21 +0.75 0 379 +31
Dec07 070402 80.92 80.92 80.92 80.92 +0.75 0 415 +0
Total Volume and Open Interest 1,872 114,216 -2,883
British Pound(CME)
Jun07 070402 197.65 197.92 197.60 197.74 +1.05 6,551 109,073 -1,839
Sep07 070402 197.49 197.54 197.49 197.54 +1.05 0 271 +5
Dec07 070402 197.19 197.19 197.19 197.19 +1.03 0 6 +0
Total Volume and Open Interest 6,551 109,365 -3,612
Canadian Dollar(CME)
Jun07 070402 86.69 86.81 86.67 86.68 -0.23 1,485 110,567 -2,333
Sep07 070402 86.89 86.89 86.89 86.89 -0.23 2 1,812 +9
Dec07 070402 87.15 87.15 87.10 87.10 -0.23 53 1,338 +41
Mar08 070402 87.36 87.36 87.31 87.31 -0.23 43 91 +29
Total Volume and Open Interest 1,583 113,851 -2,722
Japanese Yen(CME)
Jun07 070402 85.75 85.91 85.67 85.74 -0.01 9,384 180,398 +3,327
Sep07 070402 86.75 86.75 86.72 86.72 -0.01 1 8,187 -3
Dec07 070402 87.64 87.64 87.64 87.64 -0.01 0 5,100 +0
Total Volume and Open Interest 9,385 205,698 +16,630
Swiss Franc(CME)
Jun07 070402 82.89 82.97 82.81 82.85 +0.02 8,707 57,278 +4,772
Sep07 070402 83.43 83.43 83.43 83.43 +0.02 0 91 +10
Dec07 070402 83.96 83.96 83.96 83.96 +0.02 0 47 +0
Total Volume and Open Interest 8,707 57,418 +3,339
EuroFX(CME)
Jun07 070402 134.07 134.21 134.05 134.05 +0.11 6,043 203,861 +6,243
Sep07 070402 134.43 134.43 134.43 134.43 +0.10 2 1,500 +112
Dec07 070402 134.72 134.72 134.72 134.72 +0.10 1 256 +2
Total Volume and Open Interest 6,061 205,716 +12,536
Mexican Peso(CME)
Apr07 070402 9070.0 9070.0 9070.0 9070.0 +15.0      
May07 070402 9055.0 9055.0 9055.0 9055.0 +15.0      
Total Volume and Open Interest 6,917 73,101 +571
30-Year T-Bonds(CBOT)
Jun07 070402 111~09 111~17 111~07 111~11 +0~03 612,187 836,098 +2,169
Sep07 070402 111~22 111~22 111~08 111~10 +0~03 2,581 5,081 +1,278
Dec07 070402 111~13 111~13 111~13 111~13 +0~03 2 63 -1
Total Volume and Open Interest 614,770 841,251 +16,536
10-Year T-Notes(CBOT)
Jun07 070402 108~045 108~085 108~025 108~050 +0~010 1,818,990 2,493,597 +25,434
Sep07 070402 108~050 108~095 108~050 108~070 +0~015 10,158 32,874 +8,039
Total Volume and Open Interest 1,829,148 2,526,478 +106,493
5-Year T-Notes(CBOT)
Jun07 070402 105~265 105~270 105~240 105~255 unch 891,614 0 +0
Sep07 070402 105~315 105~315 105~315 105~315 unch 0 206 +99
Total Volume and Open Interest 891,614 333 -1,534,346
2 Year T-Notes(CBOT)
Jun07 070402 102~058 102~058 102~053 102~056 unch 6,975 981,594 +17,448
Total Volume and Open Interest 6,975 981,630 +23,441
Eurodollars(CME)
Jun07 070402 94.735 94.735 94.725 94.730 -0.005 27,215 1,605,651 -5,174
Sep07 070402 94.930 94.930 94.910 94.920 -0.005 26,359 1,383,862 +32,155
Dec07 070402 95.125 95.130 95.100 95.125 unch 26,150 1,656,958 -8,133
Mar08 070402 95.280 95.280 95.250 95.275 unch 22,964 1,279,529 +2,977
Jun08 070402 95.350 95.350 95.325 95.345 unch 27,259 1,085,495 -856
Sep08 070402 95.370 95.370 95.345 95.365 unch 21,201 804,160 +1,482
Dec08 070402 95.360 95.360 95.330 95.350 unch 13,214 616,467 -14,098
Mar09 070402 95.320 95.330 95.305 95.320 unch 11,126 375,120 +1,701
Jun09 070402 95.270 95.275 95.260 95.275 +0.005 5,665 283,853 +317
Sep09 070402 95.220 95.225 95.210 95.225 +0.005 10,015 236,741 -861
Dec09 070402 95.165 95.175 95.150 95.165 +0.005 8,480 158,938 -1,116
Mar10 070402 95.125 95.135 95.110 95.125 +0.005 5,313 138,699 +1,725
Jun10 070402 95.085 95.095 95.080 95.085 +0.005 2,753 79,299 -184
Sep10 070402 95.040 95.050 95.035 95.040 +0.005 2,695 82,434 -637
Dec10 070402 94.990 95.000 94.985 94.990 +0.005 5,257 82,746 +521
Mar11 070402 94.970 94.970 94.955 94.960 +0.005 9,080 83,056 +732
Jun11 070402 94.935 94.935 94.920 94.925 +0.005 8,693 72,261 +3,072
Sep11 070402 94.890 94.900 94.885 94.890 +0.005 2,375 50,280 +328
Total Volume and Open Interest 243,677 10,282,662 +16,291
3-Mth Euro-Yen(CME)
Jun07 070402 99.32 99.32 99.32 99.32 unch 605 22,535 +1,241
Sep07 070402 99.23 99.23 99.23 99.23 +0.01 401 10,553 +353
Dec07 070402 99.13 99.13 99.13 99.13 +0.01 446 11,385 +257
Mar08 070402 99.03 99.03 99.03 99.03 +0.01 124 5,801 +50
Jun08 070402 98.94 98.94 98.94 98.94 +0.01 77 1,358 +15
Sep08 070402 98.85 98.85 98.85 98.85 +0.01 1 1,559 +1
Dec08 070402 98.76 98.76 98.76 98.76 +0.01 0 150 +0
Mar09 070402 98.68 98.68 98.68 98.68 unch 0 10 +0
Jun09 070402 98.62 98.62 98.62 98.62 +0.01 0 5 +0
Sep09 070402 98.54 98.54 98.54 98.54 +0.02 0 10 +0
Total Volume and Open Interest 1,654 53,366 +1,917
3-Mth Euro-Yen(SIMEX)
Jun07 070402 99.31 99.32 99.31 99.31 unch 167 71,758 -791
Sep07 070402 99.23 99.24 99.23 99.24 +0.01 1,470 51,086 +758
Dec07 070402 99.12 99.15 99.12 99.14 +0.01 882 58,267 +809
Mar08 070402 99.01 99.04 99.01 99.04 +0.01 383 38,477 +147
Jun08 070402 98.93 98.95 98.93 98.95 +0.01 150 11,789 -875
Sep08 070402 98.86 98.86 98.86 98.86 +0.01 0 4,610 +0
Dec08 070402 98.78 98.78 98.78 98.78 +0.01 0 761 +0
Mar09 070402 98.70 98.70 98.70 98.70 +0.02 0 533 +10
Total Volume and Open Interest 3,052 239,000 +2,580
German Euro-Bund(EUREX)
Jun07 070402 114.88 115.14 114.78 114.90 -0.16 1,452,501 1,513,738 +7,010
Sep07 070402 114.93 115.05 114.83 114.93 unch 8 1,051 +0
Dec07 070402 114.54 114.54 114.54 114.54 -0.02 946 0 +0
Total Volume and Open Interest 1,203,877 1,519,544 +4,755
German Euro-Bobl(EUREX)
Jun07 070402 108.19 108.28 108.06 108.15 -0.03 620,272 1,112,092 +10,806
Sep07 070402 108.32 108.32 108.32 108.32 -0.01 60 2,852 +0
Dec07 070402 108.32 108.32 108.32 108.32 -0.03 2,000 0 +0
Total Volume and Open Interest 622,332 1,114,944 +10,806
Long Gilt(LIFFE)
Jun07 070402 107~31 107~31 107~20 107~23 -0~03 107,966 328,970 +2,220
Sep07 070402 107~25 107~25 107~25 107~25 -0~03 0 5 +0
Total Volume and Open Interest 107,966 328,975 +1,668
3-Mth Short Sterling(LIFFE)
Jun07 070402 94.21 94.21 94.21 94.21 -0.04 68,802 556,215 -3,334
Sep07 070402 94.16 94.16 94.16 94.16 -0.05 99,424 538,803 -153
Dec07 070402 94.17 94.17 94.17 94.17 -0.06 70,191 427,709 +4,726
Total Volume and Open Interest 398,479 2,542,482 +13,975
3-Mth Euribor(LIFFE)
Jun07 070402 95.890 95.895 95.875 95.880 -0.010 148,415 789,574 +15,948
Sep07 070402 95.810 95.810 95.770 95.780 -0.020 159,804 733,231 +10,985
Dec07 070402 95.780 95.825 95.740 95.755 -0.020 133,423 740,454 +2,943
Total Volume and Open Interest 750,930 3,905,510 +63,595
3-Mth Aus T-Bills(SFE)
Jun07 070402 93.40 93.43 93.35 93.36 -0.05 24,234 418,010 +16,901
Sep07 070402 93.35 93.37 93.28 93.30 -0.06 26,409 265,193 +27,888
Dec07 070402 93.35 93.37 93.29 93.30 -0.06 6,915 136,209 +7,046
Mar08 070402 93.37 93.39 93.32 93.34 -0.05 1,800 66,147 +2,235
Jun08 070402 93.41 93.42 93.37 93.38 -0.05 3,234 53,867 +2,739
Sep08 070402 93.43 93.45 93.39 93.40 -0.05 1,807 30,042 +3,632
Dec08 070402 93.43 93.43 93.40 93.42 -0.05 352 14,074 +356
Mar09 070402 93.46 93.46 93.42 93.42 -0.05 26 6,712 -224
Jun09 070402 93.42 93.43 93.42 93.43 -0.04 0 2,276 +0
Sep09 070402 93.44 93.44 93.44 93.44 -0.04 250 862 +500
Total Volume and Open Interest 65,027 993,529 +61,073
10-Year Aus T-Bonds(SFE)
Jun07 070402 94.11 94.13 94.09 94.11 -0.01 32,331 412,524 +23,801
Sep07 070402 94.11 94.11 94.11 94.11 -0.01      
Total Volume and Open Interest 32,331 412,524 +23,801
3-Year Aus T-Bonds(SFE)
Jun07 070402 93.83 93.87 93.80 93.81 -0.05 70,812 596,167 +33,352
Sep07 070402 93.81 93.81 93.81 93.81 -0.05      
Total Volume and Open Interest 70,812 596,167 +33,352
Gold(CMX)
Apr07 070402 661.0 665.7 657.0 665.7 +2.7 4,623 3,208 -6,499
Jun07 070402 669.0 671.9 661.7 671.5 +2.5 63,499 201,376 +664
Aug07 070402 669.0 677.7 668.8 677.7 +2.5 602 12,088 -200
Oct07 070402 683.9 683.9 683.9 683.9 +2.5 328 29,020 +105
Dec07 070402 680.0 690.0 680.0 690.0 +2.5 803 58,190 +497
Feb08 070402 695.8 695.8 695.8 695.8 +2.5 29 4,131 +1
Apr08 070402 701.5 701.5 701.5 701.5 +2.5 1,305 8,475 +875
Jun08 070402 707.3 707.3 707.3 707.3 +2.5 550 4,360 +550
Aug08 070402 713.0 713.0 713.0 713.0 +2.5 0 740 +0
Oct08 070402 718.6 718.6 718.6 718.6 +2.5 0 750 +0
Dec08 070402 724.2 724.2 724.2 724.2 +2.5 1 6,333 +0
Feb09 070402 729.9 729.9 729.9 729.9 +2.5      
Total Volume and Open Interest 72,189 341,951  
Silver(CMX)
May07 070402 1335.0 1339.0 1302.0 1335.0 -10.0 13,557 56,818 -1,697
Jul07 070402 1346.0 1352.0 1319.0 1347.7 -10.2 2,582 18,406 +747
Sep07 070402 1359.5 1359.5 1359.5 1359.5 -10.2 75 8,441 -20
Dec07 070402 1370.0 1374.8 1342.0 1374.8 -10.2 228 14,603 +44
Mar08 070402 1358.0 1388.8 1358.0 1388.8 -10.2 11 2,242 +0
May08 070402 1397.1 1397.1 1397.1 1397.1 -10.2 4 245 +2
Jul08 070402 1405.3 1405.3 1405.3 1405.3 -10.2 2 1,414 +0
Total Volume and Open Interest 16,605 110,549 -1,391
Platinum(NYM)
Apr07 070402 1249.0 1249.0 1249.0 1249.0 +0.7 236 651 +0
Jul07 070402 1254.8 1254.8 1243.0 1249.0 -5.8 903 10,853 +0
Oct07 070402 1254.0 1254.0 1254.0 1254.0 -5.8 0 30 +0
Jan08 070402 1259.0 1259.0 1259.0 1259.0 -5.8 0 2 +0
Total Volume and Open Interest 1,139 11,536 +43
Palladium(NYME)
Jun07 070402 357.00 357.00 350.20 353.70 -3.55 619 14,399 +0
Sep07 070402 359.20 359.20 359.20 359.20 -3.55 0 1,088 +0
Dec07 070402 364.70 364.70 364.70 364.70 -3.55 0 131 +0
Total Volume and Open Interest 619 15,618 +8
Copper(CMX)
May07 070402 312.70 318.30 311.50 317.90 +3.30 8,562 45,153 +338
Jul07 070402 312.70 317.50 312.00 317.35 +3.45 1,583 16,987 +404
Sep07 070402 311.20 316.00 311.20 315.00 +3.30 78 2,961 -27
Dec07 070402 304.50 309.40 303.50 309.40 +3.30 75 2,791 +28
Mar08 070402 302.30 302.30 302.30 302.30 +3.30 0 890 +0
Total Volume and Open Interest 10,985 75,663 +1,043
Aluminum(CMX)
Apr07 070402 121.00 121.00 121.00 121.00 -1.50 0 34 -27
May07 070402 121.60 121.60 121.60 121.60 -1.50 0 42 +0
Jun07 070402 121.25 121.25 121.25 121.25 -1.50 0 40 +0
Jul07 070402 120.95 120.95 120.95 120.95 -1.50 0 40 +0
Aug07 070402 120.65 120.65 120.65 120.65 -1.50 0 40 +0
Sep07 070402 120.35 120.35 120.35 120.35 -1.50 0 40 +0
Total Volume and Open Interest 0 470 -27
DJIA Index(CBOT)
Jun07 070402 12440 12465 12395 12449 +9 5,220 38,686 +208
Sep07 070402 12520 12550 12500 12550 +9 0 56 +0
Dec07 070402 12643 12643 12643 12643 +9 1 14 -1
Mar08 070402 12743 12743 12743 12743 +9      
Total Volume and Open Interest 5,221 38,756 +210
S & P 500(CME)
Jun07 070402 1432.50 1435.70 1426.00 1433.30 +2.10 47,601 601,114 +2,168
Sep07 070402 1446.60 1446.60 1446.60 1446.60 +2.20 89 13,260 +27
Dec07 070402 1458.30 1458.30 1458.30 1458.30 +2.20 1 2,422 +1
Mar08 070402 1469.30 1469.30 1469.30 1469.30 +2.20 0 3,673 +0
Total Volume and Open Interest 47,691 620,532 +8,603
S & P 500 E-Mini(Globex)
Jun07 070402 1431.75 1436.00 1425.75 1433.25 +2.00 1,399,338 1,814,966 +25,399
Sep07 070402 1446.00 1448.75 1440.00 1446.50 +2.00 744 8,341 +432
Total Volume and Open Interest 1,400,082 1,823,307 +49,188
NASDAQ 100(CME)
Jun07 070402 1793.00 1797.00 1777.50 1790.00 -0.80 4,932 46,929 +1,093
Sep07 070402 1812.00 1812.00 1812.00 1812.00 -0.80 0 46 +0
Dec07 070402 1832.00 1832.00 1832.00 1832.00 -0.80 0 16 +0
Total Volume and Open Interest 4,932 46,991 +868
NASDAQ 100 E-Mini(Globex)
Jun07 070402 1791.80 1797.30 1778.30 1790.00 -0.80 295,606 341,370 -5,224
Sep07 070402 1806.80 1812.00 1806.80 1812.00 -0.80 8 111 +7
Total Volume and Open Interest 295,614 341,481 +2,771
S & P Midcap 400(CME)
Jun07 070402 858.50 860.00 855.25 859.10 +3.30 655 7,484 +2
Sep07 070402 866.70 866.70 866.70 866.70 +3.30      
Dec07 070402 874.30 874.30 874.30 874.30 +3.30      
Total Volume and Open Interest 655 7,484 +3
Russell 2000(CME)
Jun07 070402 807.75 809.50 804.00 808.60 +0.60 1,455 32,562 +121
Sep07 070402 815.60 815.60 815.60 815.60 +0.60 0 43 +1
Dec07 070402 822.60 822.60 822.60 822.60 +0.60      
Total Volume and Open Interest 1,455 32,605 -90
Russell 2000 E-Mini(Globex)
Jun07 070402 807.50 809.60 803.30 808.60 +0.60 205,175 413,178 +1,645
Sep07 070402 814.50 816.00 811.70 815.60 +0.60 103 380 +2
Total Volume and Open Interest 205,278 413,558 +4,085
Value Line(KCBT)
Jun07 070402 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070402 17075 17185 17075 17145 -125      
Sep07 070402 17170 17170 17155 17170 -125      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070402 17315 17460 17015 17040 -270 54,420 224,831 +4,149
Sep07 070402 17390 17470 17070 17070 -260 1 110 +0
Dec07 070402 17040 17040 17040 17040 -260 0 200 +0
Total Volume and Open Interest 54,421 225,199 +4,149
CAC 40(EURONEXT)
Apr07 070402 5635.0 5663.5 5619.0 5655.0 +9.0 129,888 449,487 +27,163
May07 070402 5601.0 5611.0 5597.5 5611.0 +9.0 128 1,971 +2
Jun07 070402 5525.5 5555.0 5517.0 5547.0 +8.5 2,264 44,763 +992
Total Volume and Open Interest 132,470 496,546 +41,143
Hang Seng Index(HKFE)
Apr07 070402 19966 20086 19670 19871 -7 49,592 107,906 +5,748
May07 070402 19818 19923 19530 19730 -10      
Jun07 070402 19900 19990 19599 19783 -16 426 3,030 -24
Total Volume and Open Interest 60,752 111,220 -51,021
DAX(EUREX)
Jun07 070402 6964.0 7021.5 6943.5 6990.0 +21.0 206,423 285,593 +3,556
Sep07 070402 7037.0 7096.0 7020.0 7065.0 +21.0 351 4,338 +81
Dec07 070402 7108.0 7149.5 7108.0 7141.5 +22.0 66 890 +22
Total Volume and Open Interest 206,840 290,821 +13,661
FT-SE 100(EURONEXT)
Jun07 070402 6323.00 6364.00 6310.50 6329.50 +3.50 100,784 496,824 +3,896
Sep07 070402 6386.00 6396.00 6348.00 6365.50 +3.50 574 6,745 +128
Dec07 070402 6406.00 6416.50 6406.00 6416.50 +4.00 415 5,173 +400
Total Volume and Open Interest 101,773 508,742 +6,111
SPI 200(SFE)
Jun07 070402 6011.0 6033.0 5941.0 5959.0 -75.0 17,976 302,193 +9,148
Sep07 070402 6018.0 6020.0 5958.0 5963.0 -75.0 44 3,744 +43
Dec07 070402 6001.0 6001.0 6001.0 6001.0 -75.0 0 2,783 +0
Total Volume and Open Interest 18,027 309,809 +9,198
GSCI(CME)
Apr07 070402 466.20 470.10 463.50 467.00 -1.40 1,039 19,988 -281
May07 070402 470.40 473.50 470.40 473.50 -1.75 17 384 +10
Jun07 070402 476.50 479.20 476.10 476.10 -0.90 0 1 +0
Total Volume and Open Interest 1,056 20,373 -298
Reuters CRB Index(NYBOT)
Apr07 070402 403.50 405.00 402.00 405.00 -2.50 52 204 -64
Jun07 070402 409.50 411.00 406.50 411.00 -2.50 3 675 +0
Aug07 070402 417.50 417.50 417.50 417.50 -2.50 50 257 +50
Total Volume and Open Interest 105 1,136 +1,136
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!