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 09, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070409 770.50 770.50 748.50 749.00 -11.50 13,861 195,769 -6,781
Jul07 070409 786.00 786.00 765.50 766.50 -10.75 8,838 131,373 +5,431
Aug07 070409 788.00 788.00 772.50 772.75 -10.25 538 8,833 +374
Sep07 070409 800.00 800.00 778.50 778.50 -11.50 392 3,934 -1
Nov07 070409 813.00 813.50 793.00 793.25 -11.50 3,276 98,957 -685
Jan08 070409 821.00 821.00 802.50 802.50 -11.00 66 5,550 -30
Mar08 070409 826.00 826.00 809.00 809.00 -10.50 79 6,973 +49
Total Volume and Open Interest 27,859 488,757 -1,396
Soybean Meal(CBOT)
May07 070409 215.50 215.70 208.80 209.40 -3.60 6,491 64,193 +533
Jul07 070409 220.70 220.80 214.20 214.80 -3.60 5,431 62,308 +737
Aug07 070409 223.00 223.50 217.20 217.60 -3.40 621 15,498 -8
Sep07 070409 224.00 224.00 219.30 219.70 -3.50 408 11,203 -113
Oct07 070409 225.50 225.50 220.60 220.90 -3.20 19 8,365 +14
Dec07 070409 230.50 231.00 224.20 224.60 -3.30 2,569 39,778 +45
Jan08 070409 227.50 227.50 225.20 225.20 -3.10 5 4,402 +3
Mar08 070409 232.00 232.00 226.20 226.20 -2.80 46 2,163 +24
Total Volume and Open Interest 16,271 214,683 +1,755
Soybean Oil(CBOT)
May07 070409 32.70 32.74 32.05 32.08 -0.34 6,961 153,312 +41
Jul07 070409 33.23 33.23 32.62 32.67 -0.26 5,351 77,152 +2,907
Aug07 070409 33.48 33.48 32.88 32.88 -0.30 607 8,271 +337
Sep07 070409 33.75 33.75 33.05 33.13 -0.29 437 5,765 +158
Oct07 070409 33.95 33.95 33.35 33.35 -0.27 196 10,137 +126
Dec07 070409 34.18 34.21 33.70 33.78 -0.26 3,133 50,621 +464
Jan08 070409 34.45 34.45 34.20 34.20 -0.18 0 6,439 +0
Mar08 070409 34.85 34.85 34.60 34.60 -0.15 185 2,369 +149
Total Volume and Open Interest 17,839 321,217 +5,180
Canola(WCE)
May07 070409 353.5 359.5 350.0 351.2 +0.1 2,259 28,195 -844
Jul07 070409 364.8 369.9 360.0 361.7 +0.3 4,616 37,364 +826
Total Volume and Open Interest 8,319 104,684 +500
Corn(CBOT)
May07 070409 379.50 381.25 360.50 363.50 -2.50 16,172 354,349 -16,768
Jul07 070409 388.50 393.00 372.50 376.25 -1.75 22,547 353,715 +6,889
Sep07 070409 394.00 395.00 377.00 380.00 -1.25 2,650 87,522 +564
Dec07 070409 400.00 401.00 384.50 386.50 -0.25 25,248 413,945 +3,472
Mar08 070409 411.00 411.00 396.00 397.50 unch 791 46,847 +901
May08 070409 413.25 415.00 402.00 406.50 +1.50 596 9,465 +204
Total Volume and Open Interest 72,627 1,420,415 -7,991
Wheat(CBOT)
May07 070409 472.00 475.00 442.00 447.50 +2.50 9,968 138,198 -3,310
Jul07 070409 485.00 488.50 455.50 462.00 +3.50 14,193 143,361 +1,284
Sep07 070409 496.00 497.00 469.50 473.50 +4.00 3,124 13,068 +144
Dec07 070409 507.00 507.00 482.50 486.50 +3.75 5,199 67,566 +2,030
Mar08 070409 513.00 513.00 496.00 496.50 +3.50 146 2,690 +26
Total Volume and Open Interest 33,298 391,706 +213
Wheat(KCBT)
May07 070409 499.25 499.25 463.00 468.00 -1.25 5,014 42,493 -566
Jul07 070409 495.00 495.00 466.00 473.75 +6.75 8,206 57,521 +271
Sep07 070409 506.00 506.00 476.00 480.00 +4.00 1,081 11,336 -6
Dec07 070409 515.50 516.00 488.00 492.50 +4.00 1,525 15,971 -32
Mar08 070409 520.00 520.00 500.00 500.00 +3.00 127 1,521 -42
Total Volume and Open Interest 16,050 133,252 -353
Wheat(MGE)
May07 070409 517.00 521.00 490.00 496.00 -1.50 2,183 11,030 +204
Jul07 070409 505.00 515.00 490.00 496.75 +1.00 2,359 11,392 -951
Sep07 070409 517.00 520.00 490.00 497.00 +1.25 1,607 9,321 +372
Dec07 070409 520.00 526.00 502.00 507.00 +2.75 1,330 17,526 +220
Mar08 070409 529.00 529.00 514.00 516.00 +1.00 167 817 +10
Total Volume and Open Interest 7,690 50,686 -139
Oats(CBOT)
May07 070409 282.50 282.75 277.50 278.00 +1.50 173 5,239 -53
Jul07 070409 287.00 288.00 283.50 284.50 +1.50 207 4,441 +49
Sep07 070409 260.00 260.00 259.25 260.00 +2.00 0 727 +0
Dec07 070409 259.75 259.75 258.75 259.00 +1.50 182 9,424 +77
Total Volume and Open Interest 574 20,101 +75
Rough Rice(CBOT)
May07 070409 10.27 10.30 10.21 10.21 -0.04 23 4,636 +61
Jul07 070409 10.65 10.66 10.58 10.58 -0.05 54 3,107 +11
Sep07 070409 10.90 10.90 10.90 10.90 -0.01 0 2,325 -2
Nov07 070409 11.19 11.22 11.15 11.15 -0.01 42 5,142 +15
Total Volume and Open Interest 119 15,426 -9
Live Cattle(CME)
Apr07 070409 100.300 100.950 99.850 100.900 +0.450 13,382 25,428 -8,293
Jun07 070409 96.330 96.850 96.000 96.700 +0.370 13,376 152,070 +874
Aug07 070409 94.200 94.730 93.700 94.635 +0.305 4,168 53,544 +1,356
Oct07 070409 98.000 98.400 97.650 98.385 +0.185 3,501 38,166 +561
Dec07 070409 97.600 97.800 97.180 97.700 -0.030 773 13,870 +251
Feb08 070409 96.800 97.400 96.700 97.300 +0.450 342 8,790 -1
Total Volume and Open Interest 35,615 293,747 -5,236
Feeder Cattle(CME)
Apr07 070409 110.300 111.900 110.000 111.900 +0.765 761 4,755 -222
May07 070409 110.500 112.850 110.300 112.750 +0.900 2,627 16,132 -222
Aug07 070409 111.100 113.980 111.000 113.830 +1.280 1,482 8,758 +387
Sep07 070409 109.500 111.700 109.250 111.700 +1.020 195 1,223 -29
Oct07 070409 108.600 110.750 108.100 110.750 +1.150 57 524 +26
Nov07 070409 108.100 109.850 107.900 109.850 +0.550 22 120 +10
Jan08 070409 106.500 108.600 106.500 108.600 +0.550 24 181 +8
Total Volume and Open Interest 5,170 31,695 +72
Lean Hogs(CME)
Apr07 070409 65.350 65.450 64.785 65.035 -0.145 5,251 12,416 -1,195
May07 070409 75.400 75.475 74.785 75.385 +0.160 318 6,083 +141
Jun07 070409 75.950 76.100 75.500 75.830 +0.230 9,740 86,084 +630
Jul07 070409 77.200 77.250 76.680 77.035 unch 2,341 23,783 -79
Aug07 070409 76.650 76.900 76.300 76.700 +0.250 2,546 17,682 -265
Oct07 070409 68.400 69.000 68.300 68.430 +0.530 827 13,831 +16
Dec07 070409 66.930 67.400 66.850 67.035 +0.635 389 11,536 -184
Feb08 070409 70.250 70.500 70.100 70.300 +0.400 61 3,692 +39
Total Volume and Open Interest 21,483 175,387 -887
Pork Bellies(CME)
May07 070409 99.700 100.000 98.500 99.885 -0.165 67 823 -2
Jul07 070409 101.400 101.700 100.500 101.385 -0.365 22 300 +6
Aug07 070409 99.000 99.100 99.000 99.100 +0.100 2 42 +0
Feb08 070409 101.000 101.000 101.000 101.000 -0.250 1 3 +1
Mar08 070319 100.250 100.250 100.250 100.250 unch      
Total Volume and Open Interest 139 1,372  
Class III Milk(CME)
Apr07 070409 15.99 16.05 15.95 15.97 +0.10 43 3,002 -7
May07 070409 16.12 16.20 16.10 16.14 +0.07 65 3,031 +9
Jun07 070409 16.00 16.20 16.00 16.12 +0.23 98 3,117 +27
Jul07 070409 16.20 16.20 16.06 16.20 +0.16 303 2,755 -66
Aug07 070409 16.35 16.45 16.30 16.32 +0.09 157 2,636 +32
Total Volume and Open Interest 1,703 32,545 +496
Cocoa(NYBOT)
May07 070409 1888 1895 1876 1883 -30 9,250 52,843 -3,805
Jul07 070409 1923 1925 1905 1915 -26 4,219 40,952 +1,712
Sep07 070409 1945 1945 1933 1939 -27 295 24,440 +36
Dec07 070409 1960 1962 1950 1959 -27 681 24,134 -88
Mar08 070409 1976 1976 1976 1976 -28 16 9,357 +14
May08 070409 1991 1991 1991 1991 -28 3 3,068 -3
Jul08 070409 2005 2005 2003 2003 -26 0 2,204 +3
Total Volume and Open Interest 14,520 166,363 -3,757
Coffee "C"(NYBOT)
May07 070409 110.60 111.60 109.10 109.65 -1.20 5,999 68,357 -2,592
Jul07 070409 113.30 114.45 112.00 112.55 -1.20 2,531 40,130 +761
Sep07 070409 116.40 116.75 115.25 115.35 -1.20 311 18,108 -42
Dec07 070409 120.25 120.25 118.90 118.90 -1.20 157 7,369 +120
Mar08 070409 122.35 122.35 122.35 122.35 -1.20 46 3,118 -2
May08 070409 124.45 124.45 124.45 124.45 -1.20 32 3,853 -24
Total Volume and Open Interest 9,092 149,945 -1,781
Orange Juice(NYBOT)
May07 070409 187.50 187.50 181.50 182.90 -5.85 1,879 13,602 -780
Jul07 070409 185.75 185.75 181.10 181.60 -5.80 1,114 7,070 +162
Sep07 070409 183.50 183.50 179.50 179.50 -4.75 199 1,921 +108
Nov07 070409 181.00 181.00 177.00 178.00 -4.00 347 6,051 +80
Jan08 070409 179.50 179.50 177.25 178.00 -4.00 0 1,237 +0
Mar08 070409 179.00 179.00 177.50 178.00 -4.00 0 374 +0
Total Volume and Open Interest 3,539 30,267 -430
Sugar #11(NYBOT)
May07 070409 9.83 9.99 9.81 9.98 +0.18 32,626 233,851 +1,334
Jul07 070409 9.93 10.01 9.92 10.01 +0.11 26,642 215,651 +7,083
Oct07 070409 10.27 10.34 10.25 10.34 +0.11 6,660 85,355 +620
Mar08 070409 10.90 10.99 10.90 10.99 +0.12 3,191 74,740 +655
May08 070409 10.99 11.07 10.99 11.07 +0.14 740 22,180 +414
Total Volume and Open Interest 71,052 679,992 +10,586
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070409 20.90 20.90 20.90 20.90 -0.03 39 3,825 +0
Sep07 070409 20.84 20.84 20.84 20.84 +0.01 3 1,776 +3
Nov07 070409 20.91 20.91 20.91 20.91 unch 7 1,627 +7
Jan08 070409 21.07 21.07 21.07 21.07 +0.02 0 890 +0
Total Volume and Open Interest 88 10,184 +10
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 070409 53.05 53.10 51.80 51.81 -1.10 13,205 92,062 -5,252
Jul07 070409 54.65 54.75 53.50 53.55 -1.00 9,458 66,072 +2,276
Oct07 070409 56.60 56.60 56.04 56.04 -0.83 536 3,707 +366
Dec07 070409 59.00 59.00 58.05 58.09 -0.81 3,674 56,349 -150
Mar08 070409 61.70 61.70 60.95 60.95 -0.75 1,065 9,555 +738
May08 070409 61.95 61.95 61.95 61.95 -0.80 3 325 +3
Total Volume and Open Interest 27,979 230,946 -5,329
Lumber(CME)
May07 070409 258.0 259.3 255.9 257.9 +2.2 995 4,992 -113
Jul07 070409 264.9 267.0 264.0 264.6 +1.6 558 3,628 +73
Sep07 070409 274.5 276.5 274.5 275.9 +1.5 32 272 +5
Nov07 070409 273.6 273.6 273.6 273.6 unch 1 80 +1
Total Volume and Open Interest 1,588 9,004 -34
Crude Oil(NYM)
May07 070409 63.55 63.95 61.35 61.51 -2.77 203,939 317,811 -21,897
Jun07 070409 65.95 66.30 64.15 64.31 -2.06 118,622 203,316 +3,054
Jul07 070409 67.65 67.65 66.10 66.12 -1.57 37,630 88,638 +5,693
Aug07 070409 67.15 67.20 67.12 67.12 -1.43 11,411 36,571 -686
Sep07 070409 69.10 69.10 67.81 67.81 -1.38 6,143 40,820 +568
Oct07 070409 68.35 68.35 68.35 68.35 -1.33 4,119 34,324 +429
Nov07 070409 68.80 68.80 68.73 68.73 -1.30 4,629 26,820 +1,283
Dec07 070409 70.10 70.50 69.04 69.04 -1.27 22,010 143,050 +1,408
Jan08 070409 69.30 69.30 69.30 69.30 -1.24 5,702 40,171 -322
Feb08 070409 69.48 69.48 69.48 69.48 -1.20 842 14,774 -72
Mar08 070409 69.63 69.63 69.63 69.63 -1.16 1,696 14,348 -380
Apr08 070409 69.75 69.75 69.75 69.75 -1.13 1,172 14,493 +101
May08 070409 69.85 69.85 69.85 69.85 -1.10 2,256 12,896 +1,595
Jun08 070409 69.94 69.94 69.94 69.94 -1.07 2,748 43,873 +234
Jul08 070409 69.98 69.98 69.98 69.98 -1.05 521 5,448 +260
Aug08 070409 70.01 70.01 70.01 70.01 -1.03 130 6,109 +0
Total Volume and Open Interest 440,248 1,368,748 +10,695
Heating Oil(NYM)
May07 070409 185.00 187.65 181.20 181.57 -4.52 25,354 71,633 -2,067
Jun07 070409 183.50 183.50 182.80 183.02 -4.27 12,666 39,500 +695
Jul07 070409 185.52 185.52 185.52 185.52 -3.97 4,702 17,697 +271
Aug07 070409 189.50 189.50 187.92 187.92 -3.87 1,364 8,822 +90
Sep07 070409 190.67 190.67 190.67 190.67 -3.82 1,210 9,864 -256
Oct07 070409 193.67 193.67 193.67 193.67 -3.82 230 4,483 +113
Nov07 070409 196.82 196.82 196.82 196.82 -3.82 47 3,202 -3
Dec07 070409 199.47 199.47 199.47 199.47 -3.77 2,456 21,390 +501
Jan08 070409 205.00 205.00 201.12 201.12 -3.77 635 10,529 +203
Feb08 070409 201.67 201.67 201.67 201.67 -3.72 11 3,279 -5
Mar08 070409 200.02 200.02 200.02 200.02 -3.67 1 2,237 -12
Apr08 070409 195.72 195.72 195.72 195.72 -3.62 1 2,887 -11
Total Volume and Open Interest 49,421 203,716 +212
RBOB Gasoline(NYMEX)
May07 070405 211.00 213.30 209.25 212.88 +2.34 38,906 66,511 -1,276
Jun07 070409 209.10 211.85 205.78 206.08 -3.70 25,913 35,618 +160
Jul07 070409 207.50 209.80 204.36 204.58 -3.55 9,332 17,607 -372
Aug07 070409 207.34 207.60 203.03 203.03 -3.55 3,445 10,565 +62
Sep07 070409 201.75 204.50 200.28 200.28 -3.60 1,904 16,294 -389
Oct07 070409 190.20 192.80 188.38 188.38 -3.85 933 5,539 -105
Nov07 070409 186.50 188.50 183.78 183.78 -4.10 374 3,081 +155
Dec07 070409 185.97 185.97 181.02 181.33 -4.15 147 4,402 +14
Jan08 070409 181.73 181.73 181.73 181.73 -4.15 6 1,385 +0
Feb08 070409 183.58 183.58 183.58 183.58 -4.15 0 152 +0
Total Volume and Open Interest 102,322 163,418 -2,632
e-MiNY RBOB Gasoline(NYMEX)
May07 070409 214.60 214.60 209.46 209.46 -3.42 1 1 -1
Jun07 070409 206.08 206.08 206.08 206.08 -3.70 0 2 +0
Jul07 070409 204.58 204.58 204.58 204.58 -3.55      
Aug07 070409 203.03 203.03 203.03 203.03 -3.55      
Total Volume and Open Interest 1 3 -1
Natural Gas(NYM)
May07 070409 7.640 7.690 7.540 7.546 -0.061 41,340 114,967 -2,349
Jun07 070409 7.830 7.830 7.701 7.701 -0.046 16,154 47,339 +3,119
Jul07 070409 7.970 7.970 7.861 7.861 -0.024 8,127 32,362 +484
Aug07 070409 8.070 8.070 7.962 7.962 -0.022 2,306 27,478 +102
Sep07 070409 8.115 8.115 8.006 8.006 -0.022 1,218 21,418 -99
Oct07 070409 8.225 8.225 8.111 8.111 -0.024 3,908 36,729 -219
Nov07 070409 8.801 8.801 8.801 8.801 -0.029 1,370 20,853 -222
Dec07 070409 9.471 9.471 9.471 9.471 -0.044 989 37,017 -66
Jan08 070409 9.875 9.875 9.796 9.796 -0.049 2,737 34,726 -840
Feb08 070409 9.786 9.786 9.786 9.786 -0.047 937 20,601 -319
Mar08 070409 9.556 9.556 9.556 9.556 -0.044 921 49,750 -292
Apr08 070409 8.200 8.230 8.141 8.141 -0.004 1,093 32,301 +32
May08 070409 8.021 8.021 8.021 8.021 -0.004 143 15,790 -17
Jun08 070409 8.091 8.091 8.091 8.091 -0.002 5 10,264 +4
Jul08 070409 8.171 8.171 8.171 8.171 -0.002 121 5,243 +30
Aug08 070409 8.340 8.340 8.241 8.241 +0.001 20 6,137 +1
Total Volume and Open Interest 83,724 740,406 -563
Brent Crude Oil(ICE)
May07 070409 67.87 68.79 66.38 66.59 -1.65 60,444 0 -64,672
Jun07 070409 68.12 69.01 66.72 66.91 -1.56 79,888 0 -205,294
Jul07 070409 68.55 69.48 67.28 67.45 -1.40 28,038 0 -62,687
Aug07 070409 68.96 69.80 67.95 67.95 -1.28 4,982 0 -33,311
Sep07 070409 69.40 70.11 68.37 68.37 -1.22 4,333 0 -34,433
Oct07 070409 69.69 70.30 68.70 68.70 -1.15 4,129 0 -22,409
Nov07 070409 68.96 68.96 68.96 68.96 -1.10 2,920 0 -19,742
Dec07 070409 69.97 70.80 69.15 69.17 -1.09 11,097 0 -71,373
Jan08 070409 69.35 69.35 69.35 69.35 -1.11      
Feb08 070409 69.47 69.47 69.47 69.47 -1.09      
Mar08 070409 69.57 69.57 69.57 69.57 -1.06 36 0 -3,715
Apr08 070409 69.59 69.59 69.59 69.59 -1.04 3 0 -1,304
May08 070409 69.61 69.61 69.61 69.61 -1.02      
Jun08 070409 69.60 69.60 69.60 69.60 -0.99      
Total Volume and Open Interest 199,092    
Gas Oil(ICE)
Apr07 070409 585.25 591.75 574.00 588.00 +4.75 16,738 0 -32,625
May07 070409 587.75 594.50 576.50 590.75 +4.75 24,410 0 -85,584
Jun07 070409 593.00 599.00 582.25 596.25 +6.00 13,417 0 -54,878
Jul07 070409 599.00 602.50 590.25 602.50 +6.50 1,618 0 -19,681
Aug07 070409 603.25 608.25 595.75 608.25 +6.50 935 0 -14,736
Sep07 070409 608.25 613.25 601.00 613.25 +6.00 704 0 -15,928
Oct07 070409 618.00 618.00 618.00 618.00 +5.75 345 0 -7,407
Nov07 070409 622.50 622.50 622.50 622.50 +5.75 103 0 -7,906
Dec07 070409 626.00 627.25 626.00 627.00 +5.75 4,522 0 -41,636
Jan08 070409 633.75 633.75 633.75 633.75 +5.75      
Total Volume and Open Interest 65,231    
US Dollar Index(NYBOT)
Jun07 070409 82.52 82.89 82.50 82.89 +0.44 884 29,428 +1,522
Sep07 070409 82.65 82.65 82.65 82.65 +0.44 0 2,078 -2
Dec07 070409 82.40 82.41 82.40 82.41 +0.44 0 3 +0
Total Volume and Open Interest 885 31,510 +1,350
Australian Dollar(CME)
Jun07 070409 81.48 81.50 81.42 81.50 -0.25 1,493 117,086 -207
Sep07 070409 81.24 81.24 81.24 81.24 -0.25 101 450 +61
Dec07 070409 80.95 80.95 80.95 80.95 -0.25 0 415 +0
Total Volume and Open Interest 1,594 117,958 -3,911
British Pound(CME)
Jun07 070409 196.18 196.22 195.84 196.05 -0.94 838 117,110 -7,107
Sep07 070409 195.87 195.87 195.87 195.87 -0.92 0 537 +158
Dec07 070409 195.54 195.54 195.54 195.54 -0.92 0 10 +3
Total Volume and Open Interest 838 117,672 -5,260
Canadian Dollar(CME)
Jun07 070409 87.10 87.10 86.88 86.91 -0.18 2,406 110,904 +1,591
Sep07 070409 87.12 87.12 87.12 87.12 -0.18 1 2,003 +49
Dec07 070409 87.50 87.50 87.33 87.33 -0.18 18 1,363 -34
Mar08 070409 87.63 87.64 87.54 87.54 -0.18 10 136 +10
Total Volume and Open Interest 2,436 114,451 +1,355
Japanese Yen(CME)
Jun07 070409 84.59 84.63 84.50 84.57 -0.49 4,895 184,864 -1,706
Sep07 070409 85.64 85.64 85.55 85.55 -0.49 0 8,404 -35
Dec07 070409 86.70 86.70 86.47 86.47 -0.49 0 5,104 +0
Total Volume and Open Interest 4,895 210,386 -1,741
Swiss Franc(CME)
Jun07 070409 82.21 82.21 81.89 82.02 -0.76 3,869 59,337 -521
Sep07 070409 82.60 82.62 82.60 82.60 -0.76 0 75 -32
Dec07 070409 83.13 83.13 83.13 83.13 -0.76 0 47 +0
Total Volume and Open Interest 3,869 59,462 -552
EuroFX(CME)
Jun07 070409 134.09 134.12 133.80 133.95 -0.68 6,575 212,040 +9,027
Sep07 070409 134.30 134.34 134.30 134.34 -0.67 27 1,599 +68
Dec07 070409 134.63 134.63 134.63 134.63 -0.67 0 255 -1
Total Volume and Open Interest 6,602 213,986 +15,618
Mexican Peso(CME)
Apr07 070409 9110.0 9110.0 9110.0 9110.0 +15.0      
May07 070409 9095.0 9095.0 9095.0 9095.0 +15.0      
Total Volume and Open Interest 4,752 73,099 -3
30-Year T-Bonds(CBOT)
Jun07 070409 110~08 110~17 110~08 110~12 -0~21 232,966 849,311 +12,892
Sep07 070409 110~10 110~14 110~07 110~11 -0~21 1,221 6,130 +878
Dec07 070409 110~12 110~14 110~12 110~14 -0~21 5 65 +2
Total Volume and Open Interest 234,192 855,515 +13,772
10-Year T-Notes(CBOT)
Jun07 070409 107~120 107~160 107~115 107~140 -0~165 569,615 2,476,873 +8,830
Sep07 070409 107~160 107~160 107~140 107~160 -0~165 2,004 40,911 -762
Total Volume and Open Interest 571,619 2,517,791 +8,068
5-Year T-Notes(CBOT)
Jun07 070409 105~085 105~095 105~075 105~085 -0~130 260,653 0 +0
Sep07 070409 105~140 105~140 105~140 105~140 -0~130 0 228 +20
Total Volume and Open Interest 260,653 228 -1,528,604
2 Year T-Notes(CBOT)
Jun07 070409 102~020 102~020 102~018 102~020 -0~026 128 956,770 +4,477
Total Volume and Open Interest 128 956,770 +4,477
Eurodollars(CME)
Jun07 070409 94.675 94.675 94.665 94.670 -0.040 31,389 1,617,890 +12,659
Sep07 070409 94.770 94.775 94.760 94.760 -0.110 30,272 1,423,017 +28,573
Dec07 070409 94.940 94.945 94.915 94.925 -0.145 14,752 1,681,805 +19,225
Mar08 070409 95.090 95.095 95.075 95.080 -0.150 16,998 1,280,051 +14,156
Jun08 070409 95.175 95.180 95.165 95.170 -0.135 26,989 1,137,384 +15,701
Sep08 070409 95.205 95.205 95.190 95.200 -0.125 16,090 818,464 +11,121
Dec08 070409 95.200 95.200 95.185 95.195 -0.115 13,239 625,057 -685
Mar09 070409 95.180 95.180 95.165 95.175 -0.105 17,913 376,028 -1,359
Jun09 070409 95.135 95.135 95.125 95.135 -0.095 7,796 280,912 -1,769
Sep09 070409 95.095 95.095 95.085 95.095 -0.090 8,430 235,952 +1,447
Dec09 070409 95.045 95.045 95.035 95.045 -0.085 10,953 164,476 +1,570
Mar10 070409 95.010 95.010 95.000 95.010 -0.080 6,244 138,814 -899
Jun10 070409 94.975 94.975 94.960 94.970 -0.075 5,130 81,259 -866
Sep10 070409 94.935 94.935 94.920 94.930 -0.075 2,672 87,236 +307
Dec10 070409 94.885 94.885 94.875 94.880 -0.075 7,070 83,014 +708
Mar11 070409 94.860 94.860 94.850 94.855 -0.070 4,111 82,791 +847
Jun11 070409 94.825 94.825 94.815 94.820 -0.070 4,980 75,439 +1,270
Sep11 070409 94.795 94.795 94.785 94.790 -0.065 3,825 51,347 +705
Total Volume and Open Interest 234,324 10,458,421 +104,361
3-Mth Euro-Yen(CME)
Jun07 070409 99.31 99.31 99.31 99.31 unch 392 21,210 -455
Sep07 070409 99.22 99.22 99.22 99.22 unch 679 9,957 +162
Dec07 070409 99.13 99.13 99.13 99.13 unch 710 10,516 -345
Mar08 070409 99.03 99.03 99.03 99.03 -0.01 10 4,952 -177
Jun08 070409 98.93 98.93 98.93 98.93 -0.01 5 1,087 -5
Sep08 070409 98.84 98.84 98.84 98.84 -0.01 0 1,559 +0
Dec08 070409 98.77 98.77 98.77 98.77 unch 0 150 +0
Mar09 070409 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070409 98.63 98.63 98.63 98.63 -0.01 0 5 +0
Sep09 070409 98.54 98.54 98.54 98.54 -0.01 0 10 +0
Total Volume and Open Interest 1,796 49,456 -820
3-Mth Euro-Yen(SIMEX)
Jun07 070409 99.31 99.31 99.31 99.31 unch 763 71,230 -92
Sep07 070409 99.22 99.22 99.22 99.22 -0.01 1,759 49,684 +735
Dec07 070409 99.13 99.13 99.13 99.13 -0.01 2,943 59,412 -103
Mar08 070409 99.03 99.04 99.03 99.04 -0.01 1,133 38,545 +60
Jun08 070409 98.93 98.94 98.93 98.94 -0.01 151 11,834 +100
Sep08 070409 98.84 98.85 98.84 98.85 -0.01 0 5,599 +0
Dec08 070409 98.77 98.77 98.77 98.77 -0.01 0 766 +0
Mar09 070409 98.69 98.69 98.69 98.69 -0.01 0 568 +0
Total Volume and Open Interest 6,749 239,357 +700
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 070409 675.5 677.5 671.9 671.9 -2.3 226 425 -1,056
Jun07 070409 679.8 683.0 675.8 676.9 -2.5 48,937 217,890 +2,615
Aug07 070409 686.3 686.7 683.3 683.3 -2.5 1,070 12,619 +375
Oct07 070409 689.6 689.6 689.6 689.6 -2.4 242 29,636 +77
Dec07 070409 699.0 701.5 694.5 695.9 -2.3 650 59,716 +45
Feb08 070409 701.9 701.9 701.9 701.9 -2.2 79 4,362 -30
Apr08 070409 707.9 707.9 707.9 707.9 -2.0 37 10,430 -3
Jun08 070409 713.9 713.9 713.9 713.9 -1.9 0 4,763 +0
Aug08 070409 719.9 719.9 719.9 719.9 -1.7 0 740 +0
Oct08 070409 725.9 725.9 725.9 725.9 -1.4 0 750 +0
Dec08 070409 731.8 731.8 731.8 731.8 -1.2 0 6,333 +0
Feb09 070409 737.6 737.6 737.6 737.6 -1.1      
Total Volume and Open Interest 51,404 360,927 +13,110
Silver(CMX)
May07 070409 1378.0 1390.0 1376.0 1381.0 +7.0 15,567 59,154 +385
Jul07 070409 1395.0 1399.0 1392.0 1394.5 +7.2 4,205 20,600 +2,061
Sep07 070409 1415.0 1415.0 1406.8 1406.8 +7.2 34 8,777 -13
Dec07 070409 1425.0 1431.0 1418.0 1422.6 +7.2 94 14,488 -17
Mar08 070409 1437.1 1437.1 1437.1 1437.1 +7.2 4 2,285 +12
May08 070409 1446.1 1446.1 1446.1 1446.1 +7.4 1 277 +1
Jul08 070409 1454.6 1454.6 1454.6 1454.6 +7.6 45 1,439 +23
Total Volume and Open Interest 20,374 115,639 +2,477
Platinum(NYM)
Apr07 070409 1258.0 1261.3 1258.0 1261.3 -1.6 29 248 -18
Jul07 070409 1264.5 1268.0 1261.0 1264.3 -1.6 829 12,083 +395
Oct07 070409 1269.3 1269.3 1269.3 1269.3 -1.6 2 32 +2
Jan08 070409 1274.3 1274.3 1274.3 1274.3 -1.6 0 2 +0
Total Volume and Open Interest 860 12,365 +379
Palladium(NYME)
Jun07 070409 356.75 360.00 355.00 358.00 +1.60 1,280 14,628 -14
Sep07 070409 366.50 366.50 363.20 363.20 +1.60 299 1,215 +78
Dec07 070409 368.70 368.70 368.70 368.70 +1.60 0 133 +0
Total Volume and Open Interest 1,579 15,976 +64
Copper(CMX)
May07 070409 344.00 351.00 342.40 350.60 +12.90 10,286 42,984 +281
Jul07 070409 342.80 350.75 342.30 350.75 +13.45 2,758 21,330 +733
Sep07 070409 340.00 347.55 340.00 347.55 +13.45 75 3,432 +25
Dec07 070409 336.75 339.55 336.75 339.55 +12.25 304 2,977 +20
Mar08 070409 331.10 331.10 331.10 331.10 +11.60 86 1,035 +42
Total Volume and Open Interest 14,232 78,606 +1,420
Aluminum(CMX)
Apr07 070409 126.35 126.35 126.35 126.35 unch 13 3 -10
May07 070409 126.60 126.60 126.60 126.60 unch 13 55 +13
Jun07 070409 126.25 126.25 126.25 126.25 unch 0 40 +0
Jul07 070409 125.95 125.95 125.95 125.95 unch 0 40 +0
Aug07 070409 125.65 125.65 125.65 125.65 unch 0 40 +0
Sep07 070409 125.35 125.35 125.35 125.35 unch 0 40 +0
Total Volume and Open Interest 26 452 +3
DJIA Index(CBOT)
Jun07 070409 12665 12668 12625 12639 +17 2,132 40,177 -193
Sep07 070409 12740 12765 12720 12743 +18 54 80 +38
Dec07 070409 12833 12833 12833 12833 +17 2 16 +2
Mar08 070409 12933 12933 12933 12933 +17      
Total Volume and Open Interest 2,188 40,273 +130
S & P 500(CME)
Jun07 070409 1455.80 1458.00 1452.50 1454.50 +1.80 21,598 608,794 +3,445
Sep07 070409 1468.10 1468.10 1468.10 1468.10 +2.00 5 15,134 +16
Dec07 070409 1480.10 1480.10 1480.10 1480.10 +2.10 0 2,452 +0
Mar08 070409 1491.10 1491.10 1491.10 1491.10 +2.10 1,060 5,466 +1,060
Total Volume and Open Interest 22,663 631,909 +4,521
S & P 500 E-Mini(Globex)
Jun07 070409 1457.25 1459.00 1452.50 1454.50 +1.75 520,584 1,865,124 -7,021
Sep07 070409 1470.75 1472.00 1467.00 1468.00 +2.00 699 9,142 +88
Total Volume and Open Interest 521,283 1,874,266 +335
NASDAQ 100(CME)
Jun07 070409 1835.00 1835.50 1820.00 1824.00 -4.30 2,409 47,268 +698
Sep07 070409 1846.80 1846.80 1846.80 1846.80 -4.20 0 58 +0
Dec07 070409 1866.80 1866.80 1866.80 1866.80 -4.20 0 16 +0
Total Volume and Open Interest 2,409 47,342 +698
NASDAQ 100 E-Mini(Globex)
Jun07 070409 1839.80 1839.80 1820.50 1824.00 -4.30 143,464 357,263 +5,814
Sep07 070409 1852.80 1857.00 1846.80 1846.80 -4.20 55 136 +31
Total Volume and Open Interest 143,519 357,399 +5,845
S & P Midcap 400(CME)
Jun07 070409 869.00 870.70 867.00 869.50 +2.90 618 7,882 +485
Sep07 070409 877.10 877.10 877.10 877.10 +2.90      
Dec07 070409 884.70 884.70 884.70 884.70 +2.90      
Total Volume and Open Interest 618 7,882 +485
Russell 2000(CME)
Jun07 070409 819.25 819.25 815.00 817.30 +0.50 895 33,164 +220
Sep07 070409 824.30 824.30 824.30 824.30 +0.50 0 42 -1
Dec07 070409 831.30 831.30 831.30 831.30 +0.50      
Total Volume and Open Interest 895 33,206 +219
Russell 2000 E-Mini(Globex)
Jun07 070409 818.80 820.90 814.70 817.30 +0.50 80,059 415,825 -133
Sep07 070409 824.40 826.00 823.10 824.30 +0.50 110 430 +17
Total Volume and Open Interest 80,169 416,255 -491
Value Line(KCBT)
Jun07 070409 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070409 17780 17790 17750 17760 +200      
Sep07 070405 17585 17585 17585 17585 -30      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070409 17610 17775 17610 17755 +240 51,121 225,296 -2,457
Sep07 070409 17785 17785 17785 17785 +250 5 110 +0
Dec07 070409 17755 17755 17755 17755 +250 0 200 +0
Total Volume and Open Interest 51,126 225,679 -2,457
CAC 40(EURONEXT)
Apr07 070405 5741.5 5766.0 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 5658.0 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 070409 466.90 468.10 457.50 457.50 -9.40 422 19,823 -390
May07 070409 467.35 467.35 467.35 467.35 -7.35 320 846 +320
Jun07 070409 473.50 473.50 473.50 473.50 -5.50 117 186 +88
Total Volume and Open Interest 859 20,855 +96
Reuters CRB Index(NYBOT)
Jun07 070409 419.00 419.00 414.50 414.50 -1.75 11 701 +4
Aug07 070409 421.00 421.00 421.00 421.00 -1.75 0 407 +0
Nov07 070409 427.50 427.50 427.50 427.50 -1.75      
Total Volume and Open Interest 19 1,152 +1,152
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

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!!!