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 Thu April 05, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070405 763.00 765.50 758.00 760.50 -0.50 22,373 202,550 -1,686
Jul07 070405 779.00 782.00 775.00 777.25 -0.50 11,351 125,942 +2,275
Aug07 070405 784.00 788.00 782.50 783.00 -1.50 207 8,459 +83
Sep07 070405 793.50 794.50 789.50 790.00 unch 190 3,935 +57
Nov07 070405 807.00 809.75 802.50 804.75 -0.50 7,151 99,642 -771
Jan08 070405 815.50 817.50 812.00 813.50 -0.75 203 5,580 +38
Mar08 070405 822.50 824.00 819.00 819.50 -1.00 72 6,924 +57
Total Volume and Open Interest 43,645 490,153 -8,080
Soybean Meal(CBOT)
May07 070405 213.30 214.50 211.90 213.00 -0.20 10,647 63,660 -408
Jul07 070405 218.40 219.70 217.10 218.40 +0.20 5,259 61,571 +78
Aug07 070405 221.50 222.70 220.00 221.00 unch 669 15,506 +119
Sep07 070405 223.00 224.80 222.20 223.20 unch 367 11,316 -63
Oct07 070405 224.60 225.70 223.30 224.10 -0.10 143 8,351 +68
Dec07 070405 228.10 229.40 226.70 227.90 unch 5,758 39,733 +541
Jan08 070405 228.80 230.00 228.30 228.30 +0.10 67 4,399 +22
Mar08 070405 229.50 230.50 228.50 229.00 -0.50 523 2,139 +43
Total Volume and Open Interest 25,612 212,928 +1,573
Soybean Oil(CBOT)
May07 070405 32.57 32.73 32.35 32.42 -0.15 9,310 153,271 -2,221
Jul07 070405 33.11 33.26 32.90 32.93 -0.18 6,782 74,245 +2,041
Aug07 070405 33.38 33.47 33.12 33.18 -0.16 161 7,934 -72
Sep07 070405 33.39 33.70 33.36 33.42 -0.15 376 5,607 +80
Oct07 070405 33.95 33.95 33.62 33.62 -0.14 12 10,011 -17
Dec07 070405 34.15 34.34 33.95 34.04 -0.21 4,346 50,157 -395
Jan08 070405 34.38 34.38 34.38 34.38 -0.17 60 6,439 +8
Mar08 070405 34.95 34.95 34.75 34.75 -0.15 102 2,220 +31
Total Volume and Open Interest 40,959 316,037 -1,649
Canola(WCE)
May07 070405 357.9 357.9 350.3 351.1 -5.1 5,029 29,039 -1,732
Jul07 070405 366.0 366.2 360.4 361.4 -5.0 7,382 36,538 +3,061
Total Volume and Open Interest 15,211 104,184 +1,982
Corn(CBOT)
May07 070405 359.75 367.50 357.25 366.00 +6.75 22,381 371,117 -8,695
Jul07 070405 371.50 379.00 369.00 378.00 +6.50 22,742 346,826 +1,798
Sep07 070405 374.50 381.75 372.25 381.25 +7.25 3,749 86,958 +1,911
Dec07 070405 381.00 387.50 377.50 386.75 +6.25 27,091 410,473 -1,193
Mar08 070405 392.75 398.50 389.00 397.50 +6.25 1,403 45,946 +282
May08 070405 399.50 405.50 399.50 405.00 +6.00 346 9,261 +170
Total Volume and Open Interest 439,929 1,428,406 -11,559
Wheat(CBOT)
May07 070405 437.00 450.00 437.00 445.00 +13.75 10,227 141,508 -7,901
Jul07 070405 452.00 464.00 452.00 458.50 +12.50 10,043 142,077 +885
Sep07 070405 464.50 473.50 464.50 469.50 +12.00 733 12,924 -56
Dec07 070405 475.00 485.50 475.00 482.75 +10.25 2,833 65,536 -1,145
Mar08 070405 492.50 494.00 490.00 493.00 +9.50 15 2,664 +9
Total Volume and Open Interest 24,301 391,493 -8,367
Wheat(KCBT)
May07 070405 462.00 472.50 461.00 469.25 +14.25 6,019 43,059 -267
Jul07 070405 465.00 472.00 463.00 467.00 +9.75 6,636 57,250 +535
Sep07 070405 476.00 481.00 472.75 476.00 +9.00 730 11,342 +61
Dec07 070405 489.00 494.25 486.50 488.50 +8.00 1,501 16,003 +285
Mar08 070405 495.50 502.00 495.00 497.00 +3.50 31 1,563 -29
Total Volume and Open Interest 14,983 133,605 -2,680
Wheat(MGE)
May07 070405 490.00 498.00 490.00 497.50 +11.50 2,542 10,826 +92
Jul07 070405 488.00 497.50 488.00 495.75 +10.75 3,101 12,343 -371
Sep07 070405 494.00 496.00 490.00 495.75 +8.75 1,941 8,949 +128
Dec07 070405 503.00 506.00 500.50 504.25 +8.25 1,378 17,306 +446
Mar08 070405 506.00 515.00 506.00 515.00 +9.00 8 807 +3
Total Volume and Open Interest 8,993 50,825 +320
Oats(CBOT)
May07 070405 277.75 278.00 272.25 276.50 +0.50 162 5,292 -29
Jul07 070405 283.00 283.00 278.75 283.00 +1.25 209 4,392 +66
Sep07 070405 258.00 258.00 258.00 258.00 unch 47 727 +21
Dec07 070405 256.50 258.00 254.50 257.50 +0.75 191 9,347 +33
Total Volume and Open Interest 616 20,026 +93
Rough Rice(CBOT)
May07 070405 10.28 10.28 10.24 10.25 +0.02 124 4,575 -139
Jul07 070405 10.58 10.63 10.58 10.62 +0.03 49 3,096 +10
Sep07 070405 10.91 10.91 10.91 10.91 unch 0 2,327 -9
Nov07 070405 11.18 11.22 11.15 11.16 -0.04 99 5,127 +44
Total Volume and Open Interest 1,324 15,435 +188
Live Cattle(CME)
Apr07 070405 100.500 100.800 100.035 100.450 +1.400 11,317 33,721 -3,251
Jun07 070405 97.000 97.250 96.180 96.330 +0.780 15,958 151,196 +2,359
Aug07 070405 94.100 94.800 94.050 94.330 +0.730 5,179 52,188 -27
Oct07 070405 97.850 98.350 97.750 98.200 +0.700 3,405 37,605 +1,150
Dec07 070405 97.500 98.000 97.500 97.730 +0.445 759 13,619 +264
Feb08 070405 96.750 98.000 96.750 96.850 +0.450 113 8,791 +11
Total Volume and Open Interest 36,783 298,983 -3,830
Feeder Cattle(CME)
Apr07 070405 112.250 112.500 110.900 111.125 +0.325 588 4,977 -126
May07 070405 112.950 113.250 111.550 111.850 +0.350 1,657 16,354 -33
Aug07 070405 113.350 113.900 112.200 112.550 +0.200 1,176 8,371 +204
Sep07 070405 110.850 111.800 110.500 110.675 +0.525 123 1,252 +37
Oct07 070405 109.350 110.100 109.350 109.600 +0.250 21 498 +15
Nov07 070405 108.800 109.500 108.800 109.300 +0.500 8 110 +7
Jan08 070405 108.000 108.500 108.000 108.050 +0.250 17 173 +8
Total Volume and Open Interest 5,569 31,623 +256
Lean Hogs(CME)
Apr07 070405 65.500 65.700 64.725 65.180 -0.205 4,706 13,611 -197
May07 070405 75.330 75.475 74.650 75.225 -0.105 429 5,942 +97
Jun07 070405 76.100 76.400 75.285 75.600 unch 8,441 85,454 -509
Jul07 070405 76.680 77.100 76.300 77.035 +0.605 2,591 23,862 -425
Aug07 070405 76.100 76.600 75.700 76.450 +0.450 2,079 17,947 -77
Oct07 070405 67.580 68.000 67.500 67.900 +0.320 844 13,815 +304
Dec07 070405 66.000 66.550 66.000 66.400 +0.400 522 11,720 -43
Feb08 070405 69.700 69.900 69.600 69.900 +0.175 301 3,653 +244
Total Volume and Open Interest 19,914 176,274 -139
Pork Bellies(CME)
May07 070405 100.000 101.000 99.900 100.050 +0.220 161 825 -40
Jul07 070405 101.500 102.800 101.500 101.750 -0.150 41 294 -8
Aug07 070405 99.000 99.000 99.000 99.000 unch 3 42 +1
Feb08 070405 100.850 101.250 100.850 101.250 +0.420 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 070405 15.75 15.87 15.75 15.87 +0.12 9 3,009 -69
May07 070405 15.54 16.15 15.54 16.07 +0.62 18 3,022 +14
Jun07 070405 15.45 15.90 15.45 15.89 +0.54 126 3,090 +11
Jul07 070405 15.50 16.13 15.50 16.04 +0.65 161 2,821 +4
Aug07 070405 15.85 16.23 15.85 16.23 +0.48 61 2,604 -12
Total Volume and Open Interest 1,041 32,049 +390
Cocoa(NYBOT)
May07 070405 1901 1929 1898 1913 +11 7,541 56,648 -2,836
Jul07 070405 1930 1955 1930 1941 +11 3,254 39,240 +978
Sep07 070405 1960 1970 1957 1966 +11 258 24,404 +162
Dec07 070405 1985 1988 1978 1986 +11 412 24,222 +206
Mar08 070405 2000 2004 2000 2004 +13 250 9,343 -238
May08 070405 2019 2019 2019 2019 +13 396 3,071 +109
Jul08 070405 2029 2029 2029 2029 +11 0 2,201 +0
Total Volume and Open Interest 13,806 170,120 -3,474
Coffee "C"(NYBOT)
May07 070405 110.80 111.60 110.10 110.85 +0.30 8,378 70,949 -3,739
Jul07 070405 113.70 114.60 113.05 113.75 +0.30 2,966 39,369 +843
Sep07 070405 116.25 116.80 116.10 116.55 +0.30 392 18,150 +40
Dec07 070405 120.50 120.80 120.00 120.10 +0.30 479 7,249 +102
Mar08 070405 123.55 123.55 123.55 123.55 +0.30 120 3,120 -45
May08 070405 125.65 125.65 125.65 125.65 +0.30 29 3,877 +16
Total Volume and Open Interest 12,397 151,726 -2,484
Orange Juice(NYBOT)
May07 070405 190.40 191.25 188.50 188.75 -3.50 1,081 14,382 -153
Jul07 070405 188.75 188.75 186.50 187.40 -2.40 290 6,908 -16
Sep07 070405 185.00 185.00 183.50 184.25 -3.05 145 1,813 -64
Nov07 070405 182.50 182.50 181.45 182.00 -1.25 155 5,971 -11
Jan08 070405 182.00 182.00 182.00 182.00 -1.00 33 1,237 +17
Mar08 070405 182.00 182.00 182.00 182.00 -1.00 10 374 +10
Total Volume and Open Interest 1,714 30,697 -266
Sugar #11(NYBOT)
May07 070405 9.76 9.81 9.67 9.80 +0.09 28,077 232,517 -5,671
Jul07 070405 9.85 9.90 9.77 9.90 +0.06 22,693 208,568 +7,035
Oct07 070405 10.17 10.23 10.14 10.23 +0.04 5,828 84,735 -291
Mar08 070405 10.82 10.88 10.80 10.87 +0.03 4,162 74,085 +346
May08 070405 10.89 10.97 10.89 10.93 +0.02 1,737 21,766 -650
Total Volume and Open Interest 65,248 669,406 +8,733
Sugar #14(NYBOT)
May07 070405 21.08 21.08 21.08 21.08 unch 570 1,377 -135
Jul07 070405 20.93 20.93 20.93 20.93 unch 60 3,825 -49
Sep07 070405 20.83 20.83 20.83 20.83 +0.04 3 1,773 +3
Nov07 070405 20.91 20.91 20.91 20.91 -0.01 4 1,620 +4
Jan08 070405 21.05 21.05 21.05 21.05 -0.03 79 890 +89
Total Volume and Open Interest 716 10,174 -88
London Cocoa(LCE)
May07 070405 1036 1048 1036 1038 +4 2,643 57,713 -1,275
Jul07 070405 1053 1064 1052 1054 +4 3,177 39,552 +785
Sep07 070405 1070 1078 1066 1069 +5 444 41,358 +81
Dec07 070405 1073 1084 1073 1077 +6 1,794 41,786 +205
Mar08 070405 1079 1085 1076 1079 +6 255 20,498 -5
May08 070405 1085 1087 1085 1087 +8 0 4,749 +0
Jul08 070405 1091 1094 1091 1094 +10 10 1,605 +0
Total Volume and Open Interest 8,833 213,333 +108
London Coffee(LCE)
May07 070405 1530.00 1542.00 1530.00 1542.00 +9.00 7,114 61,399 -1,370
Jul07 070405 1550.00 1561.00 1550.00 1561.00 +9.00 6,234 42,815 +1,897
Sep07 070405 1560.00 1570.00 1560.00 1570.00 +11.00 2,358 23,852 +240
Nov07 070405 1557.00 1560.00 1557.00 1560.00 +9.00 596 10,663 +228
Jan08 070405 1550.00 1553.00 1550.00 1553.00 +9.00 52 2,324 +12
Mar08 070405 1549.00 1552.00 1547.00 1552.00 +8.00 15 1,232 -8
Total Volume and Open Interest 16,369 143,555 +922
London Sugar(LCE)
May07 070405 329.50 331.50 328.90 331.40 +1.90 3,161 27,815 -1,254
Aug07 070405 314.80 315.00 312.50 314.90 -0.10 1,563 26,545 +331
Oct07 070405 309.00 309.20 307.10 309.20 -0.10 373 8,411 +219
Dec07 070405 310.00 310.80 309.50 310.80 unch 116 3,379 +13
Mar08 070405 312.00 313.00 311.70 313.00 unch 247 5,587 +235
Total Volume and Open Interest 5,471 75,735 -862
Cotton(NYBOT)
May07 070405 53.25 53.47 52.88 52.91 -0.35 11,951 97,314 -5,965
Jul07 070405 54.75 54.92 54.44 54.55 -0.19 7,718 63,796 +917
Oct07 070405 56.91 57.40 56.80 56.87 -0.53 194 3,341 +107
Dec07 070405 59.20 59.20 58.75 58.90 -0.27 3,044 56,499 +1,324
Mar08 070405 61.80 61.90 61.65 61.70 unch 765 8,817 +297
May08 070405 63.00 63.00 62.75 62.75 +0.90 0 322 +0
Total Volume and Open Interest 27,711 236,275 +3,034
Lumber(CME)
May07 070405 251.8 258.2 251.0 255.7 +4.3 528 5,105 -164
Jul07 070405 258.9 265.6 258.9 263.0 +4.1 479 3,555 +164
Sep07 070405 271.1 277.0 271.1 274.4 +3.1 22 267 +7
Nov07 070405 271.4 273.6 271.4 273.6 +3.5 3 79 +1
Total Volume and Open Interest 1,041 9,038 -607
Crude Oil(NYM)
May07 070405 64.39 64.94 63.60 64.28 -0.10 254,552 339,708 +1,471
Jun07 070405 66.28 66.96 65.79 66.37 +0.08 132,361 200,262 -253
Jul07 070405 67.58 68.12 67.13 67.69 +0.21 46,062 82,945 +3,401
Aug07 070405 68.45 69.00 68.00 68.55 +0.22 13,057 37,257 +2,162
Sep07 070405 69.20 69.59 68.68 69.19 +0.23 6,461 40,252 +297
Oct07 070405 69.85 69.85 69.21 69.68 +0.23 3,751 33,895 +436
Nov07 070405 69.82 70.03 69.61 70.03 +0.25 2,756 25,537 -98
Dec07 070405 70.10 70.60 69.75 70.31 +0.25 23,405 141,642 -422
Jan08 070405 70.20 70.54 70.10 70.54 +0.27 3,795 40,493 -221
Feb08 070405 70.30 70.68 70.25 70.68 +0.28 1,902 14,846 +825
Mar08 070405 70.70 70.79 70.70 70.79 +0.29 915 14,728 -45
Apr08 070405 70.82 70.88 70.82 70.88 +0.30 1,184 14,392 +368
May08 070405 71.00 71.05 70.95 70.95 +0.31 1,321 11,301 +320
Jun08 070405 70.85 71.01 70.60 71.01 +0.31 2,481 43,639 +610
Jul08 070405 70.70 71.03 70.70 71.03 +0.32 216 5,188 +116
Aug08 070405 71.04 71.04 71.04 71.04 +0.32 200 6,109 +0
Total Volume and Open Interest 404,003 1,358,053 -3,998
Heating Oil(NYM)
May07 070405 186.35 187.50 184.25 186.09 -0.35 28,143 73,700 -1,483
Jun07 070405 187.34 188.60 185.50 187.29 -0.15 15,312 38,805 +1,401
Jul07 070405 189.39 190.52 187.75 189.49 +0.15 4,583 17,426 +121
Aug07 070405 190.60 192.38 189.98 191.79 +0.30 1,705 8,732 +305
Sep07 070405 193.76 194.93 192.87 194.49 +0.35 1,368 10,120 +123
Oct07 070405 197.36 197.49 196.86 197.49 +0.35 161 4,370 -9
Nov07 070405 200.51 200.64 200.51 200.64 +0.35 111 3,205 +25
Dec07 070405 202.21 203.61 202.09 203.24 +0.35 2,116 20,889 +275
Jan08 070405 204.50 204.89 203.65 204.89 +0.35 475 10,326 -99
Feb08 070405 205.39 205.39 205.39 205.39 +0.35 8 3,284 +0
Mar08 070405 203.30 203.69 203.30 203.69 +0.40 23 2,249 +19
Apr08 070405 198.95 199.34 198.95 199.34 +0.45 241 2,898 +141
Total Volume and Open Interest 52,425 203,504 +19
RBOB Gasoline(NYMEX)
May07 070405 211.00 213.30 209.25 212.88 +2.34 38,906 66,511 -1,276
Jun07 070405 207.97 209.78 206.54 209.78 +2.24 16,128 35,458 +2,579
Jul07 070405 206.00 208.13 205.00 208.13 +2.39 6,230 17,979 +965
Aug07 070405 204.20 206.58 203.47 206.58 +2.19 2,204 10,503 +328
Sep07 070405 201.95 203.88 200.83 203.88 +1.99 1,698 16,683 +233
Oct07 070405 190.70 192.23 190.00 192.23 +1.59 1,051 5,644 +16
Nov07 070405 185.86 187.88 185.00 187.88 +1.49 250 2,926 +115
Dec07 070405 185.10 185.48 183.96 185.48 +1.49 244 4,388 -20
Jan08 070405 185.88 185.88 185.88 185.88 +1.34 122 1,385 +108
Feb08 070405 187.73 187.73 187.73 187.73 +1.34 0 152 +0
Total Volume and Open Interest 66,865 166,050 +3,064
e-MiNY RBOB Gasoline(NYMEX)
May07 070405 210.50 212.88 210.40 212.88 +2.34 1 2 +1
Jun07 070405 209.78 209.78 209.78 209.78 +2.24 0 2 +0
Jul07 070405 208.13 208.13 208.13 208.13 +2.39      
Aug07 070405 206.58 206.58 206.58 206.58 +2.19      
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
May07 070405 7.520 7.720 7.500 7.607 +0.092 32,687 117,316 -1,339
Jun07 070405 7.675 7.755 7.660 7.747 +0.098 10,585 44,220 +553
Jul07 070405 7.810 7.910 7.805 7.885 +0.094 5,283 31,878 +1,172
Aug07 070405 7.910 7.990 7.910 7.984 +0.097 1,875 27,376 +365
Sep07 070405 7.950 8.028 7.950 8.028 +0.097 1,556 21,517 +451
Oct07 070405 8.040 8.190 8.040 8.135 +0.097 4,078 36,948 +100
Nov07 070405 8.900 8.900 8.830 8.830 +0.112 1,344 21,075 -90
Dec07 070405 9.450 9.580 9.450 9.515 +0.102 1,001 37,083 -60
Jan08 070405 9.900 9.900 9.845 9.845 +0.107 2,067 35,566 -346
Feb08 070405 9.770 9.890 9.770 9.833 +0.105 174 20,920 +106
Mar08 070405 9.540 9.660 9.540 9.600 +0.102 1,012 50,042 +45
Apr08 070405 8.075 8.190 8.075 8.145 +0.112 758 32,269 +385
May08 070405 7.960 8.025 7.960 8.025 +0.112 731 15,807 +157
Jun08 070405 8.093 8.093 8.093 8.093 +0.113 5 10,260 +1
Jul08 070405 8.173 8.173 8.173 8.173 +0.112 3 5,213 +0
Aug08 070405 8.280 8.280 8.240 8.240 +0.112 271 6,136 -62
Total Volume and Open Interest 65,503 740,969 +1,817
Brent Crude Oil(ICE)
May07 070405 68.26 68.87 67.51 68.24 -0.16 85,329 64,672 -15,596
Jun07 070405 68.38 68.80 67.78 68.47 +0.09 89,147 205,294 +225
Jul07 070405 68.62 69.12 68.18 68.85 +0.20 38,653 62,687 +2,521
Aug07 070405 69.13 69.45 68.76 69.23 +0.24 11,994 33,311 +1,497
Sep07 070405 69.39 69.78 69.10 69.59 +0.25 5,880 34,433 +1,149
Oct07 070405 69.67 70.05 69.41 69.85 +0.29 5,731 22,409 +1,839
Nov07 070405 69.75 70.06 69.75 70.06 +0.29 6,219 19,742 +400
Dec07 070405 70.06 70.46 69.69 70.26 +0.30 13,678 71,373 +747
Jan08 070405 70.46 70.46 70.46 70.46 +0.34 0 11,974 -20
Feb08 070405 70.56 70.56 70.56 70.56 +0.37 0 4,005 -82
Mar08 070405 70.30 71.00 70.30 70.63 +0.42 0 3,715 -83
Apr08 070405 70.53 70.63 70.53 70.63 +0.40 0 1,304 +0
May08 070405 70.63 70.63 70.63 70.63 +0.38 0 993 +0
Jun08 070405 70.59 70.59 70.59 70.59 +0.38 135 15,819 -37
Total Volume and Open Interest 261,270 677,047 -5,402
Gas Oil(ICE)
Apr07 070405 587.25 591.00 582.00 583.25 +2.25 23,318 32,625 -2,188
May07 070405 590.00 593.75 584.25 586.00 +2.00 25,236 85,584 +3,557
Jun07 070405 593.00 597.25 588.50 590.25 +2.25 12,984 54,878 +1,578
Jul07 070405 602.00 602.00 595.50 596.00 +2.50 2,995 19,681 +850
Aug07 070405 604.00 606.50 601.75 601.75 +2.75 1,377 14,736 -36
Sep07 070405 610.50 612.00 607.25 607.25 +2.75 809 15,928 +199
Oct07 070405 615.00 616.50 612.25 612.25 +3.25 534 7,407 -1
Nov07 070405 619.50 620.75 616.75 616.75 +3.50 542 7,906 +82
Dec07 070405 624.00 625.00 619.75 621.25 +3.75 2,788 41,636 +1,142
Jan08 070405 628.00 628.00 628.00 628.00 +3.75 735 10,699 +435
Total Volume and Open Interest 71,687 330,357 +5,960
US Dollar Index(NYBOT)
Jun07 070405 82.73 82.78 82.37 82.45 -0.26 631 27,906 -171
Sep07 070405 82.16 82.21 82.16 82.21 -0.26 1 2,080 +0
Dec07 070405 81.97 81.97 81.97 81.97 -0.26 0 3 +0
Total Volume and Open Interest 2,893 30,160 +74
Australian Dollar(CME)
Jun07 070405 81.68 81.95 81.49 81.75 +0.09 653 117,293 -3,760
Sep07 070405 81.56 81.67 81.26 81.49 +0.09 0 389 -5
Dec07 070405 81.20 81.22 81.20 81.20 +0.09 0 415 +0
Total Volume and Open Interest 34,142 121,869 -1,209
British Pound(CME)
Jun07 070405 197.51 197.63 196.62 196.99 -0.46 1,425 124,217 +1,632
Sep07 070405 197.11 197.37 196.52 196.79 -0.46 0 379 +54
Dec07 070405 196.50 197.02 196.26 196.46 -0.46 0 7 +0
Total Volume and Open Interest 53,773 122,932 +480
Canadian Dollar(CME)
Jun07 070405 86.45 87.23 86.42 87.09 +0.59 2,226 109,313 -292
Sep07 070405 86.64 87.43 86.64 87.30 +0.59 4 1,954 +28
Dec07 070405 87.01 87.65 87.01 87.51 +0.59 4 1,397 -2
Mar08 070405 87.75 87.85 87.51 87.72 +0.59 4 126 +5
Total Volume and Open Interest 21,765 113,096 +300
Japanese Yen(CME)
Jun07 070405 84.86 85.14 84.84 85.06 -0.02 4,877 186,570 -9,611
Sep07 070405 86.04 86.04 86.04 86.04 -0.02 1 8,439 -11
Dec07 070405 86.96 86.96 86.96 86.96 -0.02 0 5,104 +1
Total Volume and Open Interest 4,878 212,127 -502
Swiss Franc(CME)
Jun07 070405 82.48 82.96 82.48 82.78 +0.34 3,576 59,858 +2,337
Sep07 070405 83.36 83.36 83.36 83.36 +0.34 0 107 +11
Dec07 070405 83.89 83.89 83.89 83.89 +0.34 0 47 +0
Total Volume and Open Interest 3,576 60,014 +4,142
EuroFX(CME)
Jun07 070405 134.08 134.80 133.90 134.63 +0.59 4,277 203,013 +6,509
Sep07 070405 134.48 135.17 134.30 135.01 +0.59 0 1,531 +19
Dec07 070405 135.14 135.46 134.80 135.30 +0.59 0 256 +0
Total Volume and Open Interest 117,686 198,368 -5,522
Mexican Peso(CME)
Apr07 070405 9095.0 9095.0 9095.0 9095.0 +8.0      
May07 070405 9080.0 9080.0 9080.0 9080.0 +8.0      
Total Volume and Open Interest 24,270 73,102 -1,049
30-Year T-Bonds(CBOT)
Jun07 070405 111~10 111~13 110~30 111~01 -0~08 283,716 836,419 +6,709
Sep07 070405 111~08 111~08 110~31 111~00 -0~08 211 5,252 +2
Dec07 070405 111~11 111~11 111~03 111~03 -0~08 0 63 +0
Total Volume and Open Interest 283,927 841,743 -5,803
10-Year T-Notes(CBOT)
Jun07 070405 108~040 108~060 107~290 107~305 -0~055 924,272 2,468,043 -17,130
Sep07 070405 108~045 108~050 107~315 108~005 -0~055 970 41,673 +362
Total Volume and Open Interest 925,242 2,509,723 -14,030
5-Year T-Notes(CBOT)
Jun07 070405 105~235 105~245 105~205 105~215 -0~025 423,213 0 +0
Sep07 070405 105~270 105~270 105~270 105~270 -0~030 0 208 +0
Total Volume and Open Interest 363,278 1,528,832 +12,317
2 Year T-Notes(CBOT)
Jun07 070405 102~050 102~050 102~044 102~046 -0~004 958 952,293 +6,779
Total Volume and Open Interest 958 952,293 -2,186
Eurodollars(CME)
Jun07 070405 94.720 94.725 94.705 94.710 -0.005 41,374 1,605,231 +2,529
Sep07 070405 94.890 94.900 94.860 94.870 -0.020 21,108 1,394,444 -6,137
Dec07 070405 95.090 95.105 95.055 95.070 -0.020 12,372 1,662,580 -1,203
Mar08 070405 95.250 95.260 95.220 95.230 -0.015 10,599 1,265,895 +16,016
Jun08 070405 95.325 95.335 95.300 95.305 -0.015 19,798 1,121,683 +2,345
Sep08 070405 95.340 95.355 95.320 95.325 -0.015 12,491 807,343 +2,589
Dec08 070405 95.330 95.340 95.305 95.310 -0.015 10,503 625,742 +10,102
Mar09 070405 95.300 95.310 95.275 95.280 -0.015 8,939 377,387 +4,822
Jun09 070405 95.260 95.260 95.230 95.230 -0.020 4,777 282,681 -525
Sep09 070405 95.205 95.215 95.185 95.185 -0.020 5,740 234,505 -3,716
Dec09 070405 95.155 95.155 95.130 95.130 -0.020 5,579 162,906 +172
Mar10 070405 95.110 95.115 95.085 95.090 -0.020 3,955 139,713 -560
Jun10 070405 95.070 95.070 95.045 95.045 -0.020 3,101 82,125 +794
Sep10 070405 95.025 95.030 95.000 95.005 -0.020 3,222 86,929 +1,596
Dec10 070405 94.975 94.985 94.950 94.955 -0.020 6,911 82,306 -1,414
Mar11 070405 94.950 94.950 94.925 94.925 -0.020 4,293 81,944 -695
Jun11 070405 94.905 94.915 94.890 94.890 -0.020 4,436 74,169 +1,688
Sep11 070405 94.880 94.885 94.855 94.855 -0.025 3,314 50,642 +129
Total Volume and Open Interest 189,949 10,354,060 +32,956
3-Mth Euro-Yen(CME)
Jun07 070405 99.30 99.31 99.30 99.31 unch 941 21,665 +41
Sep07 070405 99.22 99.22 99.22 99.22 unch 1,809 9,795 +194
Dec07 070405 99.13 99.13 99.13 99.13 unch 125 10,861 -125
Mar08 070405 99.04 99.04 99.04 99.04 +0.01 289 5,129 +228
Jun08 070405 98.94 98.94 98.94 98.94 unch 1 1,092 +0
Sep08 070405 98.85 98.85 98.85 98.85 unch 0 1,559 +0
Dec08 070405 98.77 98.77 98.77 98.77 unch 0 150 +0
Mar09 070405 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070405 98.64 98.64 98.64 98.64 +0.02 0 5 +0
Sep09 070405 98.55 98.55 98.55 98.55 +0.01 0 10 +0
Total Volume and Open Interest 3,165 50,276 +338
3-Mth Euro-Yen(SIMEX)
Jun07 070405 99.31 99.31 99.31 99.31 unch 553 71,322 -403
Sep07 070405 99.23 99.23 99.23 99.23 +0.01 2,783 48,949 -1,144
Dec07 070405 99.13 99.15 99.13 99.14 +0.01 1,404 59,515 -649
Mar08 070405 99.03 99.05 99.03 99.05 +0.02 1,165 38,485 -256
Jun08 070405 98.94 98.95 98.94 98.95 +0.01 257 11,734 +50
Sep08 070405 98.86 98.86 98.86 98.86 +0.01 115 5,599 +65
Dec08 070405 98.78 98.78 98.78 98.78 +0.01 15 766 +0
Mar09 070405 98.70 98.70 98.70 98.70 +0.01 15 568 +15
Total Volume and Open Interest 6,307 238,657 -3,308
German Euro-Bund(EUREX)
Jun07 070405 114.80 114.83 114.56 114.66 -0.22 1,172,902 1,523,423 -2,262
Sep07 070405 114.79 114.79 114.63 114.68 -0.22 165 1,499 +134
Dec07 070405 114.31 114.31 114.31 114.31 -0.21 26 0 +0
Total Volume and Open Interest 1,173,093 1,524,922 -2,128
German Euro-Bobl(EUREX)
Jun07 070405 108.17 108.17 108.03 108.09 -0.11 523,150 1,134,169 -20,265
Sep07 070405 108.26 108.26 108.26 108.26 -0.11 1 1,947 +0
Dec07 070405 108.26 108.26 108.26 108.26 -0.11 248 0 +0
Total Volume and Open Interest 523,399 1,136,116 -20,265
Long Gilt(LIFFE)
Jun07 070405 107~15 107~22 107~11 107~18 -0~02 92,079 336,701 -1,166
Sep07 070405 107~19 107~19 107~19 107~19 -0~02 0 5 +0
Total Volume and Open Interest 114,803 337,872 +1,254
3-Mth Short Sterling(LIFFE)
Jun07 070405 94.29 94.29 94.29 94.29 +0.06 54,319 563,105 -6,340
Sep07 070405 94.22 94.22 94.22 94.22 +0.05 40,927 552,993 +212
Dec07 070405 94.23 94.23 94.23 94.23 +0.05 46,853 434,045 +843
Total Volume and Open Interest 232,995 2,624,923 +61,926
3-Mth Euribor(LIFFE)
Jun07 070405 95.890 95.890 95.875 95.880 -0.010 140,929 831,851 +36,730
Sep07 070405 95.795 95.795 95.775 95.780 -0.015 127,792 705,989 -28,059
Dec07 070405 95.770 95.770 95.740 95.750 -0.020 117,624 759,240 -10,762
Total Volume and Open Interest 615,142 3,970,164 -1,316
3-Mth Aus T-Bills(SFE)
Jun07 070405 93.44 93.45 93.44 93.45 +0.01 66,139 437,195 +31,355
Sep07 070405 93.37 93.38 93.36 93.38 +0.02 68,115 298,345 +9,049
Dec07 070405 93.36 93.38 93.35 93.36 +0.02 31,720 151,521 +4,077
Mar08 070405 93.38 93.39 93.38 93.38 +0.01 5,583 72,298 +619
Jun08 070405 93.43 93.43 93.42 93.42 +0.02 1,674 50,475 -1,734
Sep08 070405 93.45 93.45 93.44 93.44 +0.02 1,143 29,396 -153
Dec08 070405 93.44 93.44 93.44 93.44 +0.01 780 13,772 -623
Mar09 070405 93.45 93.45 93.45 93.45 +0.02 580 7,480 -182
Jun09 070405 93.46 93.46 93.46 93.46 +0.02 0 2,276 +0
Sep09 070405 93.46 93.46 93.46 93.46 +0.02 500 1,112 +250
Total Volume and Open Interest 176,236 1,064,210 +42,660
10-Year Aus T-Bonds(SFE)
Jun07 070405 94.12 94.14 94.11 94.11 -0.01 33,840 410,457 -2,225
Sep07 070405 94.11 94.11 94.11 94.11 -0.01      
Total Volume and Open Interest 33,840 410,457 -2,225
3-Year Aus T-Bonds(SFE)
Jun07 070405 93.86 93.88 93.85 93.85 +0.01 126,762 637,883 +16,509
Sep07 070405 93.85 93.85 93.85 93.85 +0.01      
Total Volume and Open Interest 126,762 637,883 +16,509
Gold(CMX)
Apr07 070405 674.2 676.0 671.5 674.2 +2.1 1,718 1,481 +517
Jun07 070405 679.4 681.0 676.6 679.4 +2.0 100,918 215,275 +8,295
Aug07 070405 684.7 686.6 683.2 685.8 +2.1 1,145 12,244 +191
Oct07 070405 691.5 692.8 690.0 692.0 +2.1 377 29,559 +209
Dec07 070405 697.2 700.0 696.0 698.2 +2.1 667 59,671 +188
Feb08 070405 703.3 704.1 702.9 704.1 +2.1 66 4,392 +1
Apr08 070405 709.5 710.7 709.5 709.9 +2.2 1,710 10,433 +1,210
Jun08 070405 715.8 715.8 715.8 715.8 +2.2 408 4,763 +402
Aug08 070405 721.6 721.6 721.6 721.6 +2.3 0 740 +0
Oct08 070405 727.3 727.3 727.3 727.3 +2.3 0 750 +0
Dec08 070405 733.0 733.0 733.0 733.0 +2.3 41 6,333 +0
Feb09 070405 738.7 738.7 738.7 738.7 +2.3      
Total Volume and Open Interest 66,166 347,817 -429
Silver(CMX)
May07 070405 1363.0 1377.0 1360.0 1374.0 +12.0 23,198 58,769 +780
Jul07 070405 1380.0 1388.0 1380.0 1387.3 +12.3 2,216 18,539 +248
Sep07 070405 1395.0 1399.6 1395.0 1399.6 +12.4 177 8,790 +11
Dec07 070405 1414.0 1420.0 1404.0 1415.4 +12.4 571 14,505 -33
Mar08 070405 1429.9 1429.9 1429.9 1429.9 +12.6 28 2,273 +16
May08 070405 1438.7 1438.7 1438.7 1438.7 +12.8 2 276 +1
Jul08 070405 1447.0 1447.0 1447.0 1447.0 +12.8 2 1,416 +2
Total Volume and Open Interest 26,239 113,162 +1,042
Platinum(NYM)
Apr07 070405 1263.8 1266.0 1262.0 1262.9 +4.0 36 266 -19
Jul07 070405 1263.8 1266.5 1262.0 1265.9 +7.0 763 11,688 +218
Oct07 070405 1270.9 1270.9 1270.9 1270.9 +7.0 0 30 +0
Jan08 070405 1275.9 1275.9 1275.9 1275.9 +7.0 0 2 +0
Total Volume and Open Interest 799 11,986 +199
Palladium(NYME)
Jun07 070405 353.00 356.40 352.00 356.40 +2.25 671 14,642 +183
Sep07 070405 361.60 361.60 361.60 361.60 +1.95 70 1,137 +35
Dec07 070405 367.10 367.10 367.10 367.10 +1.95 3 133 +2
Total Volume and Open Interest 744 15,912 +220
Copper(CMX)
May07 070405 337.15 342.50 334.50 337.70 -1.05 14,544 42,703 -1,790
Jul07 070405 336.40 341.70 333.65 337.30 -0.90 4,450 20,597 +1,856
Sep07 070405 333.75 337.00 333.00 334.10 -0.80 502 3,407 +125
Dec07 070405 328.95 331.00 326.00 327.30 -0.90 334 2,957 +22
Mar08 070405 320.00 323.00 319.50 319.50 -1.10 3 993 +0
Total Volume and Open Interest 22,159 77,186 +1,155
Aluminum(CMX)
Apr07 070405 126.35 126.35 126.35 126.35 -0.65 0 13 +0
May07 070405 126.60 126.60 126.60 126.60 -1.00 0 42 +0
Jun07 070405 126.25 126.25 126.25 126.25 -1.00 0 40 +0
Jul07 070405 125.95 125.95 125.95 125.95 -1.00 0 40 +0
Aug07 070405 125.65 125.65 125.65 125.65 -1.00 0 40 +0
Sep07 070405 125.35 125.35 125.35 125.35 -1.00 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070405 12591 12643 12573 12622 +27 1,673 40,370 +283
Sep07 070405 12700 12735 12700 12725 +27 0 42 +0
Dec07 070405 12800 12816 12800 12816 +27 0 14 +0
Mar08 070405 12916 12916 12916 12916 +27      
Total Volume and Open Interest 5,153 40,143 +315
S & P 500(CME)
Jun07 070405 1447.00 1454.70 1446.30 1452.70 +4.20 17,003 605,349 -1,277
Sep07 070405 1466.00 1466.50 1466.00 1466.10 +4.20 83 15,118 -31
Dec07 070405 1478.00 1478.00 1478.00 1478.00 +4.20 0 2,452 +0
Mar08 070405 1482.00 1489.00 1482.00 1489.00 +4.20 733 4,406 +733
Total Volume and Open Interest 17,819 627,388 +4,644
S & P 500 E-Mini(Globex)
Jun07 070405 1448.00 1454.75 1446.25 1452.75 +4.25 753,211 1,872,145 +7,224
Sep07 070405 1462.00 1468.00 1460.00 1466.00 +4.00 195 9,054 +44
Total Volume and Open Interest 1,009,364 1,873,931 +38,715
NASDAQ 100(CME)
Jun07 070405 1818.00 1831.50 1814.00 1828.30 +9.00 1,949 46,570 +477
Sep07 070405 1851.00 1851.00 1851.00 1851.00 +9.00 0 58 +0
Dec07 070405 1871.00 1871.00 1871.00 1871.00 +9.00 0 16 +0
Total Volume and Open Interest 1,949 46,644 -218
NASDAQ 100 E-Mini(Globex)
Jun07 070405 1818.30 1831.50 1814.50 1828.30 +9.00 180,953 351,449 +1,368
Sep07 070405 1842.00 1852.50 1842.00 1851.00 +9.00 11 105 -3
Total Volume and Open Interest 180,964 351,554 +1,365
S & P Midcap 400(CME)
Jun07 070405 865.00 870.00 865.00 866.60 +1.10 114 7,397 +9
Sep07 070405 874.20 874.20 874.20 874.20 +1.10      
Dec07 070405 881.80 881.80 881.80 881.80 +1.10      
Total Volume and Open Interest 114 7,397 -70
Russell 2000(CME)
Jun07 070405 816.00 820.00 815.50 816.80 +0.20 718 32,944 +341
Sep07 070405 823.80 823.80 823.80 823.80 +0.20 0 43 -733
Dec07 070405 830.80 830.80 830.80 830.80 +0.20      
Total Volume and Open Interest 718 32,987 -564
Russell 2000 E-Mini(Globex)
Jun07 070405 816.60 819.90 815.20 816.80 +0.20 119,879 415,958 -374
Sep07 070405 824.10 826.80 822.70 823.80 +0.20 9 413 -1
Total Volume and Open Interest 150,984 416,746 -445
Value Line(KCBT)
Jun07 070405 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070405 17595 17600 17500 17560 -30      
Sep07 070405 17585 17585 17585 17585 -30      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070405 17550 17600 17445 17515 -55 68,890 227,753 +402
Sep07 070405 17550 17550 17490 17535 -50 0 110 +0
Dec07 070405 17505 17505 17505 17505 -55 0 200 +0
Total Volume and Open Interest 68,890 228,136 +402
CAC 40(EURONEXT)
Apr07 070405 5744.0 5760.0 5727.5 5747.5 -1.5 88,966 479,540 +4,729
May07 070405 5687.5 5710.5 5687.5 5703.5 -1.5 728 3,251 +655
Jun07 070405 5635.5 5648.0 5628.5 5640.5 -1.0 881 45,928 -439
Total Volume and Open Interest 99,276 524,109 +18,695
Hang Seng Index(HKFE)
Apr07 070404 20298 20298 20131 20265 +210 43,670 108,934 +1,021
May07 070404 20249 20249 19991 20126 +216 1,012 458 +202
Jun07 070404 20294 20294 20081 20189 +220 386 2,905 -117
Total Volume and Open Interest 45,083 112,577 +1,105
DAX(EUREX)
Jun07 070405 7126.0 7178.0 7116.0 7149.5 +28.0 153,147 319,765 +17,963
Sep07 070405 7194.5 7252.5 7194.5 7226.0 +27.5 309 4,786 +175
Dec07 070405 7278.5 7304.0 7276.0 7303.5 +28.5 40 1,015 +40
Total Volume and Open Interest 172,822 307,388 +5,788
FT-SE 100(EURONEXT)
Jun07 070405 6389.50 6427.00 6364.00 6411.50 +25.50 59,317 505,667 +2,362
Sep07 070405 6415.50 6463.50 6413.50 6447.50 +25.00 186 7,217 +156
Dec07 070405 6487.00 6504.50 6487.00 6499.50 +25.00 0 5,175 +0
Total Volume and Open Interest 82,055 515,541 +3,343
SPI 200(SFE)
Jun07 070405 6125.0 6129.0 6100.0 6115.0 -6.0 20,958 307,495 -4,392
Sep07 070405 6117.0 6119.0 6117.0 6119.0 -6.0 16 3,815 -10
Dec07 070405 6159.0 6159.0 6159.0 6159.0 -6.0 100 2,816 +30
Total Volume and Open Interest 21,075 315,209 -4,373
GSCI(CME)
Apr07 070405 465.30 469.00 464.00 466.90 +1.40 250 20,213 +36
May07 070405 474.85 475.00 472.40 474.70 +2.20 42 526 +42
Jun07 070405 479.00 479.40 476.40 479.00 +2.50 4 98 +0
Total Volume and Open Interest 351 20,759 +33
Reuters CRB Index(NYBOT)
Jun07 070405 317.90 317.90 317.90 317.90 -97.35 7 697 +1
Aug07 070405 421.75 422.75 421.75 422.75 +1.00 0 407 +0
Nov07 070405 428.25 429.25 428.25 429.25 +1.00      
Total Volume and Open Interest      
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php