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 Tue April 10, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070410 740.00 750.00 740.00 742.50 -6.50 34,438 181,950 -13,819
Jul07 070410 756.00 767.00 756.00 760.50 -6.00 25,853 140,325 +8,952
Aug07 070410 765.00 773.50 765.00 765.50 -7.25 64 8,844 +11
Sep07 070410 773.00 781.50 771.50 773.00 -5.50 751 4,195 +261
Nov07 070410 784.50 794.50 784.00 787.50 -5.75 6,334 99,389 +432
Jan08 070410 795.00 803.50 795.00 797.50 -5.00 98 5,734 +184
Mar08 070410 801.00 811.00 801.00 807.00 -2.00 118 6,941 -32
Total Volume and Open Interest 193 488,709 -48
Soybean Meal(CBOT)
May07 070410 207.50 207.80 203.80 204.80 -4.60 9,288 63,636 -557
Jul07 070410 212.00 212.70 209.60 210.70 -4.10 6,324 62,678 +370
Aug07 070410 215.00 215.50 212.60 213.50 -4.10 209 15,485 -13
Sep07 070410 217.00 217.80 214.70 216.00 -3.70 664 11,271 +68
Oct07 070410 219.00 219.00 216.30 217.00 -3.90 337 8,657 +292
Dec07 070410 222.50 222.50 219.80 220.40 -4.20 4,333 41,227 +1,449
Jan08 070410 224.00 224.00 221.00 221.20 -4.00 198 4,811 +409
Mar08 070410 226.00 226.00 223.00 223.30 -2.90 329 3,226 +1,063
Total Volume and Open Interest 200 214,722 +39
Soybean Oil(CBOT)
May07 070410 31.95 32.67 31.95 32.46 +0.38 15,306 144,325 -8,987
Jul07 070410 32.50 33.20 32.48 33.02 +0.35 11,875 85,122 +7,970
Aug07 070410 32.70 33.35 32.70 33.23 +0.35 304 8,149 -122
Sep07 070410 32.90 33.55 32.90 33.46 +0.33 589 5,973 +208
Oct07 070410 33.65 33.66 33.55 33.66 +0.31 140 10,025 -112
Dec07 070410 33.65 34.23 33.65 34.13 +0.35 2,682 51,362 +741
Jan08 070410 34.30 34.49 34.30 34.49 +0.29 1 6,440 +1
Mar08 070410 34.75 34.85 34.75 34.85 +0.25 11 2,370 +1
Total Volume and Open Interest 399 321,429 +212
Canola(WCE)
May07 070410 351.0 358.0 348.7 353.5 +2.3 2,448 26,946 -1,249
Jul07 070410 359.0 366.4 359.0 362.3 +0.6 5,767 37,649 +285
Total Volume and Open Interest 8,369 104,684 +0
Corn(CBOT)
May07 070410 361.00 373.50 359.00 369.00 +5.50 35,731 327,615 -26,734
Jul07 070410 371.75 385.50 371.00 381.25 +5.00 37,811 376,232 +22,517
Sep07 070410 377.00 390.50 375.50 386.75 +6.75 2,243 87,970 +448
Dec07 070410 382.50 400.00 381.50 394.50 +8.00 25,973 411,851 -2,094
Mar08 070410 393.50 410.50 393.50 405.25 +7.75 1,609 46,808 -39
May08 070410 404.00 417.00 403.25 411.00 +4.50 624 9,785 +320
Total Volume and Open Interest 654 1,420,079 -336
Wheat(CBOT)
May07 070410 455.00 463.50 450.00 457.75 +10.25 23,380 125,073 -13,125
Jul07 070410 465.00 477.50 465.00 474.00 +12.00 24,153 151,861 +8,500
Sep07 070410 478.00 488.00 477.00 483.00 +9.50 766 13,663 +595
Dec07 070410 489.00 499.50 488.50 497.00 +10.50 2,703 68,226 +660
Mar08 070410 499.00 506.00 499.00 505.00 +8.50 109 2,745 +55
Total Volume and Open Interest 140 391,605 -101
Wheat(KCBT)
May07 070410 468.50 483.00 468.50 477.50 +9.50 12,870 40,251 -2,242
Jul07 070410 473.00 483.75 472.50 477.75 +4.00 15,990 62,954 +5,433
Sep07 070410 481.50 492.00 481.50 488.00 +8.00 1,137 11,394 +58
Dec07 070410 493.00 504.50 493.00 500.50 +8.00 1,085 16,031 +60
Mar08 070410 511.00 512.00 511.00 512.00 +12.00 40 1,529 +8
Total Volume and Open Interest 16,050 133,248 -4
Wheat(MGE)
May07 070410 497.00 508.00 497.00 507.75 +11.75 4,472 11,795 +765
Jul07 070410 496.50 507.50 496.00 506.75 +10.00 3,301 12,213 +821
Sep07 070410 497.00 505.00 496.00 504.50 +7.50 676 9,401 +80
Dec07 070410 507.00 515.00 506.00 513.50 +6.50 1,149 17,553 +27
Mar08 070410 517.50 524.00 517.50 524.00 +8.00 10 818 +1
Total Volume and Open Interest 7,690 50,686 +0
Oats(CBOT)
May07 070410 283.00 283.00 277.00 278.50 +0.50 232 5,080 -159
Jul07 070410 285.50 287.00 283.00 285.50 +1.00 265 4,523 +82
Sep07 070410 260.00 261.00 260.00 261.00 +1.00 2 725 -2
Dec07 070410 259.50 261.50 257.00 261.00 +2.00 277 9,559 +135
Total Volume and Open Interest 4 20,098 -3
Rough Rice(CBOT)
May07 070410 10.24 10.25 10.19 10.23 +0.02 84 4,571 -65
Jul07 070410 10.63 10.63 10.55 10.58 unch 22 3,140 +33
Sep07 070410 10.90 10.90 10.90 10.90 unch 0 2,320 -5
Nov07 070410 11.23 11.23 11.17 11.17 +0.02 41 5,179 +37
Total Volume and Open Interest 0 15,426 +0
Live Cattle(CME)
Apr07 070410 101.350 101.350 99.700 100.285 -0.615 9,206 26,293 +865
Jun07 070410 96.800 96.800 95.350 95.800 -0.900 8,895 152,761 +691
Aug07 070410 94.635 94.635 93.400 93.900 -0.735 5,781 54,318 +774
Oct07 070410 98.350 98.350 97.200 97.800 -0.585 4,540 38,913 +747
Dec07 070410 97.650 97.800 97.100 97.750 +0.050 1,018 14,040 +170
Feb08 070410 97.400 97.600 96.850 97.035 -0.265 247 8,847 +57
Total Volume and Open Interest 422 295,142 +1,395
Feeder Cattle(CME)
Apr07 070410 111.800 111.900 110.730 110.950 -0.950 821 4,410 -345
May07 070410 112.800 113.000 111.400 111.950 -0.800 4,032 15,069 -1,063
Aug07 070410 113.900 114.000 112.550 113.150 -0.680 2,215 9,246 +488
Sep07 070410 111.850 112.150 111.050 111.400 -0.300 65 1,240 +17
Oct07 070410 110.750 111.250 110.300 111.000 +0.250 53 561 +37
Nov07 070410 109.850 110.400 109.250 110.200 +0.350 11 125 +5
Jan08 070410 108.600 108.600 108.400 108.600 unch 4 183 +2
Total Volume and Open Interest 111 31,696 +1
Lean Hogs(CME)
Apr07 070410 64.950 65.150 64.635 64.785 -0.250 4,066 11,498 -918
May07 070410 75.150 75.385 74.750 75.385 unch 112 6,087 +4
Jun07 070410 75.800 76.200 75.600 75.930 +0.100 6,897 85,646 -438
Jul07 070410 76.850 77.200 76.700 77.135 +0.100 2,417 24,571 +788
Aug07 070410 76.650 76.750 76.300 76.725 +0.025 1,763 17,735 +53
Oct07 070410 68.100 68.500 68.050 68.400 -0.030 1,266 13,863 +32
Dec07 070410 67.000 67.000 66.550 66.750 -0.285 336 11,471 -65
Feb08 070410 70.000 70.400 69.800 70.385 +0.085 175 3,863 +171
Total Volume and Open Interest 421 175,308 -79
Pork Bellies(CME)
May07 070410 99.900 101.800 99.885 101.750 +1.865 182 803 -20
Jul07 070410 101.550 103.100 101.385 103.100 +1.715 37 306 +6
Aug07 070410 99.500 99.500 99.500 99.500 +0.400 4 42 +0
Feb08 070410 101.000 101.000 101.000 101.000 unch 0 3 +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 070410 15.97 16.00 15.97 15.98 +0.01 35 3,026 +24
May07 070410 16.20 16.24 16.16 16.19 +0.05 113 3,033 +2
Jun07 070410 16.15 16.25 16.15 16.16 +0.04 329 3,285 +168
Jul07 070410 16.25 16.40 16.25 16.33 +0.13 110 2,767 +12
Aug07 070410 16.39 16.49 16.35 16.42 +0.10 149 2,699 +63
Total Volume and Open Interest 30 32,548 +3
Cocoa(NYBOT)
May07 070410 1885 1892 1877 1883 unch 18,869 38,819 -14,024
Jul07 070410 1916 1921 1908 1915 unch 17,251 53,207 +12,255
Sep07 070410 1945 1945 1940 1940 +1 604 24,651 +211
Dec07 070410 1960 1960 1960 1960 +1 809 24,119 -15
Mar08 070410 1978 1978 1978 1978 +2 2 9,355 -2
May08 070410 1993 1993 1993 1993 +2 5 3,073 +5
Jul08 070410 2003 2003 2003 2003 unch 33 2,209 +5
Total Volume and Open Interest 14,520 166,363 +0
Coffee "C"(NYBOT)
May07 070410 109.65 110.05 109.15 109.25 -0.40 14,521 63,636 -4,721
Jul07 070410 112.40 112.85 112.10 112.15 -0.40 8,952 46,185 +6,055
Sep07 070410 115.25 115.70 114.95 114.95 -0.40 778 18,553 +445
Dec07 070410 119.00 119.00 118.55 118.55 -0.35 232 7,568 +199
Mar08 070410 122.20 122.20 121.95 121.95 -0.40 1 3,118 +0
May08 070410 124.10 124.10 124.10 124.10 -0.35 33 3,822 -31
Total Volume and Open Interest 9,092 149,945 +0
Orange Juice(NYBOT)
May07 070410 181.75 184.00 180.75 181.75 -1.15 3,071 12,499 -1,103
Jul07 070410 180.20 182.00 180.00 180.00 -1.60 855 7,382 +312
Sep07 070410 177.50 179.25 177.25 178.00 -1.50 27 1,925 +4
Nov07 070410 177.50 178.00 175.50 176.00 -2.00 174 6,092 +41
Jan08 070410 178.75 178.75 176.00 176.00 -2.00 10 1,232 -5
Mar08 070410 178.75 178.75 176.00 176.00 -2.00 415 751 +377
Total Volume and Open Interest 3,539 30,267 +0
Sugar #11(NYBOT)
May07 070410 9.96 10.02 9.74 9.75 -0.23 58,781 218,990 -14,861
Jul07 070410 9.94 9.99 9.75 9.78 -0.23 46,495 230,765 +15,114
Oct07 070410 10.30 10.30 10.12 10.15 -0.19 3,233 85,934 +579
Mar08 070410 10.92 10.92 10.80 10.80 -0.19 2,423 75,463 +723
May08 070410 10.97 10.97 10.86 10.87 -0.20 943 22,040 -140
Total Volume and Open Interest 71,052 679,992 +0
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070410 20.91 20.91 20.91 20.91 +0.01 48 3,781 -44
Sep07 070410 20.85 20.85 20.85 20.85 +0.01 3 1,779 +3
Nov07 070410 20.90 20.90 20.90 20.90 -0.01 4 1,631 +4
Jan08 070410 21.02 21.02 21.02 21.02 -0.05 0 890 +0
Total Volume and Open Interest 785 9,663 -521
London Cocoa(LCE)
May07 070410 1030 1030 1017 1020 -18 3,407 0 -57,713
Jul07 070410 1044 1045 1034 1038 -16 1,537 0 -39,552
Sep07 070410 1057 1058 1051 1052 -17 967 0 -41,358
Dec07 070410 1064 1068 1058 1061 -16 1,402 0 -41,786
Mar08 070410 1067 1070 1061 1062 -17 346 0 -20,498
May08 070410 1085 1085 1068 1069 -18 112 0 -4,749
Jul08 070410 1082 1082 1076 1077 -17 2 0 -1,605
Total Volume and Open Interest 8,833 213,333 +0
London Coffee(LCE)
May07 070410 1535.00 1547.00 1534.00 1537.00 -5.00 3,204 0 -61,399
Jul07 070410 1555.00 1565.00 1552.00 1557.00 -4.00 2,162 0 -42,815
Sep07 070410 1564.00 1572.00 1561.00 1567.00 -3.00 400 0 -23,852
Nov07 070410 1560.00 1561.00 1560.00 1560.00 unch 35 0 -10,663
Jan08 070410 1553.00 1553.00 1553.00 1553.00 unch 32 0 -2,324
Mar08 070410 1553.00 1553.00 1553.00 1553.00 +1.00 32 0 -1,232
Total Volume and Open Interest 16,369 143,555 +0
London Sugar(LCE)
May07 070410 331.40 335.00 331.30 334.00 +2.60 6,472 0 -27,815
Aug07 070410 316.90 317.50 314.00 317.00 +2.10 5,066 0 -26,545
Oct07 070410 309.00 311.50 309.00 311.00 +1.80 433 0 -8,411
Dec07 070410 311.50 313.50 311.50 313.00 +2.20 36 0 -3,379
Mar08 070410 314.00 315.30 314.00 315.30 +2.30 61 0 -5,587
Total Volume and Open Interest 5,471 75,735 +0
Cotton(NYBOT)
May07 070410 51.75 52.25 51.65 51.69 -0.12 37,914 83,661 -8,401
Jul07 070410 53.47 53.80 53.32 53.42 -0.13 31,713 72,135 +6,063
Oct07 070410 56.20 56.20 56.00 56.10 +0.06 48 3,702 -5
Dec07 070410 58.02 58.25 57.92 58.04 -0.05 4,508 56,411 +62
Mar08 070410 60.80 61.00 60.70 60.90 -0.05 118 9,510 -45
May08 070410 62.00 62.00 61.95 61.95 unch 0 325 +0
Total Volume and Open Interest 27,979 230,946 +0
Lumber(CME)
May07 070410 257.8 257.8 252.7 255.2 -2.7 1,261 4,315 -677
Jul07 070410 265.6 266.0 262.9 263.9 -0.7 740 3,813 +185
Sep07 070410 276.9 277.0 274.8 276.7 +0.8 35 283 +11
Nov07 070410 273.5 274.4 270.4 274.4 +0.8 0 80 +0
Total Volume and Open Interest 7 8,998 -6
Crude Oil(NYM)
May07 070410 61.55 62.25 61.50 61.89 +0.38 274,016 263,044 -54,767
Jun07 070410 64.40 65.15 64.38 64.88 +0.57 195,039 209,997 +6,681
Jul07 070410 66.35 66.85 66.35 66.67 +0.55 54,985 92,617 +3,979
Aug07 070410 67.55 67.67 67.44 67.67 +0.55 14,468 37,666 +1,095
Sep07 070410 67.92 68.43 67.92 68.43 +0.62 5,871 41,855 +1,035
Oct07 070410 68.45 69.00 68.45 69.00 +0.65 3,420 34,429 +105
Nov07 070410 69.40 69.40 69.40 69.40 +0.67 1,764 26,891 +71
Dec07 070410 69.40 69.73 69.40 69.72 +0.68 16,441 143,043 -7
Jan08 070410 70.00 70.00 70.00 70.00 +0.70 1,996 40,620 +449
Feb08 070410 70.20 70.20 70.20 70.20 +0.72 600 14,739 -35
Mar08 070410 70.38 70.38 70.38 70.38 +0.75 248 14,431 +83
Apr08 070410 70.52 70.52 70.52 70.52 +0.77 187 14,618 +125
May08 070410 70.64 70.64 70.64 70.64 +0.79 1,189 13,791 +895
Jun08 070410 70.75 70.75 70.75 70.75 +0.81 1,437 43,691 -182
Jul08 070410 70.81 70.81 70.81 70.81 +0.83 100 5,448 +0
Aug08 070410 70.85 70.85 70.85 70.85 +0.84 0 6,109 +0
Total Volume and Open Interest 440,248 1,368,748 +0
Heating Oil(NYM)
May07 070410 182.60 186.40 182.40 185.61 +4.04 37,915 65,145 -6,488
Jun07 070410 184.00 187.50 184.00 186.81 +3.79 23,748 41,344 +1,844
Jul07 070410 187.50 189.26 187.50 189.26 +3.74 7,573 20,104 +2,407
Aug07 070410 190.70 191.65 189.90 191.61 +3.69 1,748 8,970 +148
Sep07 070410 193.25 194.31 193.15 194.31 +3.64 1,067 9,790 -74
Oct07 070410 197.21 197.21 197.21 197.21 +3.54 58 4,497 +14
Nov07 070410 200.26 200.26 200.26 200.26 +3.44 154 3,252 +50
Dec07 070410 202.81 202.81 202.81 202.81 +3.34 1,235 21,656 +266
Jan08 070410 204.46 204.46 204.46 204.46 +3.34 286 10,600 +71
Feb08 070410 206.00 206.00 204.96 204.96 +3.29 30 3,294 +15
Mar08 070410 203.21 203.21 203.21 203.21 +3.19 1 2,238 +1
Apr08 070410 198.86 198.86 198.86 198.86 +3.14 52 2,888 +1
Total Volume and Open Interest 49,421 203,716 +0
RBOB Gasoline(NYMEX)
May07 070410 209.86 213.20 209.70 212.30 -0.58 60,043 64,179 -2,332
Jun07 070410 207.00 209.25 206.45 208.52 +2.44 19,080 37,203 +1,585
Jul07 070410 205.90 207.50 205.15 207.12 +2.54 8,551 17,896 +289
Aug07 070410 204.19 205.89 204.19 205.62 +2.59 5,434 10,384 -181
Sep07 070410 201.36 203.15 201.36 202.82 +2.54 4,755 16,654 +360
Oct07 070410 190.81 190.93 190.77 190.92 +2.54 1,518 5,974 +435
Nov07 070410 185.22 186.40 185.20 186.27 +2.49 322 3,247 +166
Dec07 070410 183.36 183.82 182.70 183.82 +2.49 185 4,278 -124
Jan08 070410 183.75 184.65 183.75 184.22 +2.49 13 1,391 +6
Feb08 070410 186.07 186.07 186.07 186.07 +2.49 0 152 +0
Total Volume and Open Interest 85,870 163,148 -270
e-MiNY RBOB Gasoline(NYMEX)
May07 070410 211.00 212.30 211.00 212.30 +2.84 16 1 +0
Jun07 070410 208.52 208.52 208.52 208.52 +2.44 0 2 +0
Jul07 070410 207.12 207.12 207.12 207.12 +2.54      
Aug07 070410 205.62 205.62 205.62 205.62 +2.59      
Total Volume and Open Interest 16 3 +0
Natural Gas(NYM)
May07 070410 7.600 7.930 7.595 7.869 +0.323 60,084 103,284 -11,683
Jun07 070410 7.815 8.070 7.815 8.014 +0.313 33,828 53,246 +5,907
Jul07 070410 7.970 8.180 7.970 8.169 +0.308 19,293 38,426 +6,064
Aug07 070410 8.070 8.275 8.070 8.264 +0.302 1,559 27,576 +98
Sep07 070410 8.110 8.303 8.110 8.303 +0.297 3,768 22,424 +1,006
Oct07 070410 8.210 8.420 8.210 8.403 +0.292 8,906 35,515 -1,214
Nov07 070410 9.020 9.080 9.020 9.063 +0.262 1,303 21,151 +298
Dec07 070410 9.640 9.690 9.640 9.678 +0.207 2,639 37,276 +259
Jan08 070410 9.950 9.988 9.950 9.988 +0.192 2,045 34,231 -495
Feb08 070410 9.970 9.973 9.970 9.973 +0.187 1,203 20,546 -55
Mar08 070410 9.750 9.750 9.738 9.738 +0.182 809 49,828 +78
Apr08 070410 8.290 8.290 8.278 8.278 +0.137 826 32,392 +91
May08 070410 8.153 8.153 8.153 8.153 +0.132 25 15,790 +0
Jun08 070410 8.218 8.218 8.218 8.218 +0.127 35 10,279 +15
Jul08 070410 8.298 8.298 8.298 8.298 +0.127 25 5,258 +15
Aug08 070410 8.368 8.368 8.368 8.368 +0.127 33 6,161 +24
Total Volume and Open Interest 83,724 740,406 +0
Brent Crude Oil(ICE)
May07 070410 66.89 67.67 66.40 67.42 +0.83 26,487 52,974 +52,974
Jun07 070410 67.15 68.04 66.73 67.66 +0.75 54,340 193,122 +193,122
Jul07 070410 67.77 68.63 67.35 68.29 +0.84 28,366 68,734 +68,734
Aug07 070410 68.47 69.01 67.85 68.83 +0.88 4,896 31,059 +31,059
Sep07 070410 68.80 69.39 68.42 69.22 +0.85 2,451 34,862 +34,862
Oct07 070410 69.05 69.77 68.70 69.50 +0.80 2,047 23,006 +23,006
Nov07 070410 69.70 69.71 69.70 69.71 +0.75 0 20,585 +20,585
Dec07 070410 69.45 70.21 68.99 69.91 +0.74 8,300 73,368 +73,368
Jan08 070410 70.08 70.08 70.08 70.08 +0.73 0 12,064 +12,064
Feb08 070410 70.23 70.23 70.23 70.23 +0.76 0 4,004 +4,004
Mar08 070410 70.68 70.68 70.20 70.35 +0.78 0 3,715 +3,715
Apr08 070410 70.71 70.71 70.41 70.41 +0.82 0 1,307 +1,307
May08 070410 70.44 70.44 70.44 70.44 +0.83 0 993 +993
Jun08 070410 70.15 70.55 70.15 70.45 +0.85 0 16,070 +16,070
Total Volume and Open Interest 216,190 587,781 +587,781
Gas Oil(ICE)
Apr07 070410 576.25 587.75 575.00 582.25 -5.75 5,801 30,688 +30,688
May07 070410 579.25 590.25 577.50 585.00 -5.75 18,669 87,363 +87,363
Jun07 070410 584.75 595.00 582.75 590.00 -6.25 13,383 60,721 +60,721
Jul07 070410 590.50 600.00 590.00 596.00 -6.50 751 19,522 +19,522
Aug07 070410 603.25 605.00 601.75 601.75 -6.50 84 14,743 +14,743
Sep07 070410 608.00 610.50 607.25 607.25 -6.00 175 15,679 +15,679
Oct07 070410 611.75 611.75 611.75 611.75 -6.25 0 7,193 +7,193
Nov07 070410 619.50 619.50 616.25 616.25 -6.25 0 7,782 +7,782
Dec07 070410 615.75 624.00 614.00 620.50 -6.50 1,105 42,197 +42,197
Jan08 070410 631.25 631.25 627.50 627.50 -6.25 0 11,814 +11,814
Total Volume and Open Interest 39,968 337,156 +337,156
US Dollar Index(NYBOT)
Jun07 070410 82.78 82.85 82.48 82.48 -0.41 1,519 28,786 -642
Sep07 070410 82.68 82.72 82.68 82.72 +0.07 0 2,078 +0
Dec07 070410 82.48 82.48 82.48 82.48 +0.07 1 3 +0
Total Volume and Open Interest 885 31,510 +0
Australian Dollar(CME)
Jun07 070410 82.27 82.41 82.16 82.40 +0.90 3,004 119,411 +2,325
Sep07 070410 82.14 82.14 82.14 82.14 +0.90 0 490 +40
Dec07 070410 81.85 81.85 81.85 81.85 +0.90 0 415 +0
Total Volume and Open Interest      
British Pound(CME)
Jun07 070410 197.50 197.50 197.10 197.12 +1.07 3,212 113,309 -3,801
Sep07 070410 196.94 196.94 196.94 196.94 +1.07 0 528 -9
Dec07 070410 196.61 196.61 196.61 196.61 +1.07 0 10 +0
Total Volume and Open Interest      
Canadian Dollar(CME)
Jun07 070410 87.31 87.43 87.28 87.32 +0.41 4,095 107,303 -3,601
Sep07 070410 87.53 87.53 87.53 87.53 +0.41 0 2,025 +22
Dec07 070410 87.76 87.80 87.74 87.74 +0.41 2 1,374 +11
Mar08 070410 87.95 87.95 87.95 87.95 +0.41 17 157 +21
Total Volume and Open Interest      
Japanese Yen(CME)
Jun07 070410 84.66 84.79 84.65 84.69 +0.12 4,695 188,050 +3,186
Sep07 070410 85.68 85.68 85.68 85.68 +0.13 2 8,407 +3
Dec07 070410 86.60 86.60 86.60 86.60 +0.13 3 5,106 +2
Total Volume and Open Interest      
Swiss Franc(CME)
Jun07 070410 82.63 82.73 82.55 82.56 +0.54 1,378 60,879 +1,542
Sep07 070410 83.14 83.14 83.14 83.14 +0.54 9 120 +45
Dec07 070410 83.67 83.67 83.67 83.67 +0.54 0 47 +0
Total Volume and Open Interest      
EuroFX(CME)
Jun07 070410 134.72 134.90 134.61 134.61 +0.66 3,856 204,708 -7,332
Sep07 070410 135.00 135.00 135.00 135.00 +0.66 1 1,593 -6
Dec07 070410 135.29 135.29 135.29 135.29 +0.66 0 255 +0
Total Volume and Open Interest      
Mexican Peso(CME)
Apr07 070410 9092.0 9092.0 9092.0 9092.0 -18.0      
May07 070410 9077.0 9077.0 9077.0 9077.0 -18.0      
Total Volume and Open Interest      
30-Year T-Bonds(CBOT)
Jun07 070410 110~12 110~24 110~11 110~18 +0~06 144,416 868,118 +18,807
Sep07 070410 110~17 110~19 110~17 110~17 +0~06 1,492 6,504 +374
Dec07 070410 110~16 110~20 110~09 110~20 +0~06 13 65 +0
Total Volume and Open Interest 175,660 861,637 +6,122
10-Year T-Notes(CBOT)
Jun07 070410 107~135 107~220 107~135 107~185 +0~045 375,763 2,495,110 +18,237
Sep07 070410 107~190 107~235 107~190 107~200 +0~040 1,477 41,628 +717
Total Volume and Open Interest 609,073 2,518,640 +849
5-Year T-Notes(CBOT)
Jun07 070410 105~120 105~150 105~120 105~125 +0~040 241,179 0 +0
Sep07 070410 105~180 105~180 105~180 105~180 +0~040 0 280 +52
Total Volume and Open Interest 270,566 1,556,012 +1,555,784
2 Year T-Notes(CBOT)
Jun07 070410 102~026 102~032 102~026 102~028 +0~008 720 977,261 +20,491
Total Volume and Open Interest 122,066 957,074 +304
Eurodollars(CME)
Jun07 070410 94.680 94.685 94.675 94.675 +0.005 18,729 1,529,633 -88,257
Sep07 070410 94.785 94.800 94.775 94.775 +0.015 20,468 1,442,293 +19,276
Dec07 070410 94.960 94.980 94.945 94.950 +0.025 23,193 1,703,379 +21,574
Mar08 070410 95.110 95.145 95.110 95.115 +0.035 15,732 1,316,693 +36,642
Jun08 070410 95.200 95.230 95.200 95.210 +0.040 19,533 1,118,687 -18,697
Sep08 070410 95.225 95.260 95.225 95.240 +0.040 12,997 799,988 -18,476
Dec08 070410 95.220 95.245 95.220 95.230 +0.035 8,421 635,608 +10,551
Mar09 070410 95.205 95.225 95.205 95.205 +0.030 11,908 381,980 +5,952
Jun09 070410 95.165 95.180 95.165 95.165 +0.030 4,658 289,119 +8,207
Sep09 070410 95.120 95.140 95.120 95.120 +0.025 3,314 238,964 +3,012
Dec09 070410 95.070 95.085 95.070 95.070 +0.025 6,532 166,348 +1,872
Mar10 070410 95.035 95.050 95.035 95.035 +0.025 5,490 139,109 +295
Jun10 070410 94.990 95.010 94.990 94.995 +0.025 1,108 80,225 -1,034
Sep10 070410 94.960 94.965 94.950 94.950 +0.020 632 88,155 +919
Dec10 070410 94.900 94.915 94.900 94.900 +0.020 3,620 85,764 +2,750
Mar11 070410 94.875 94.890 94.875 94.875 +0.020 1,358 93,052 +10,261
Jun11 070410 94.835 94.850 94.835 94.840 +0.020 1,847 85,763 +10,324
Sep11 070410 94.815 94.820 94.810 94.810 +0.020 1,090 50,985 -362
Total Volume and Open Interest 164,317 10,462,213 +3,792
3-Mth Euro-Yen(CME)
Jun07 070410 99.31 99.31 99.31 99.31 unch 17 21,707 +497
Sep07 070410 99.22 99.22 99.22 99.22 unch 16 9,574 -383
Dec07 070410 99.13 99.13 99.13 99.13 unch 16 11,111 +595
Mar08 070410 99.03 99.03 99.03 99.03 unch 0 4,958 +6
Jun08 070410 98.94 98.94 98.94 98.94 +0.01 0 1,587 +500
Sep08 070410 98.85 98.85 98.85 98.85 +0.01 0 1,559 +0
Dec08 070410 98.77 98.77 98.77 98.77 unch 0 150 +0
Mar09 070410 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070410 98.64 98.64 98.64 98.64 +0.01 0 5 +0
Sep09 070410 98.56 98.56 98.56 98.56 +0.02 0 10 +0
Total Volume and Open Interest 49 50,671 +1,215
3-Mth Euro-Yen(SIMEX)
Jun07 070410 99.31 99.31 99.31 99.31 unch 85 71,723 +493
Sep07 070410 99.22 99.22 99.21 99.21 -0.01 1,156 50,904 +1,220
Dec07 070410 99.13 99.13 99.12 99.13 unch 175 60,242 +830
Mar08 070410 99.04 99.04 99.03 99.04 unch 339 38,867 +322
Jun08 070410 98.93 98.94 98.93 98.94 unch 107 11,731 -103
Sep08 070410 98.85 98.85 98.85 98.85 unch 134 5,740 +141
Dec08 070410 98.77 98.77 98.77 98.77 unch 0 766 +0
Mar09 070410 98.69 98.69 98.69 98.69 unch 0 568 +0
Total Volume and Open Interest 1,996 242,086 +2,729
German Euro-Bund(EUREX)
Jun07 070410 114.24 114.43 114.14 114.38 -0.28 1,118,617 1,574,702 +51,279
Sep07 070410 114.37 114.40 114.27 114.38 -0.30 1,915 3,132 +1,633
Dec07 070410 114.03 114.03 114.03 114.03 -0.28 200 0 +0
Total Volume and Open Interest 1,120,732 1,577,834 +52,912
German Euro-Bobl(EUREX)
Jun07 070410 107.87 107.98 107.83 107.94 -0.15 550,523 1,164,477 +30,308
Sep07 070410 108.10 108.10 108.10 108.10 -0.16 731 1,948 +1
Dec07 070410 108.10 108.10 108.10 108.10 -0.16      
Total Volume and Open Interest 551,254 1,166,425 +30,309
Long Gilt(LIFFE)
Jun07 070410 107~11 107~17 107~10 107~12 -0~05 62,171 0 -336,701
Sep07 070410 107~14 107~14 107~14 107~14 -0~05      
Total Volume and Open Interest 92,079 336,706 -1,166
3-Mth Short Sterling(LIFFE)
Jun07 070410 94.29 94.29 94.29 94.29 unch      
Sep07 070410 94.20 94.20 94.20 94.20 -0.02      
Dec07 070410 94.21 94.21 94.21 94.21 -0.02      
Total Volume and Open Interest 232,995 2,624,923 +0
3-Mth Euribor(LIFFE)
Jun07 070410 95.875 95.880 95.860 95.875 -0.005 117,833 836,372 +4,521
Sep07 070410 95.745 95.765 95.740 95.755 -0.025 102,448 724,143 +18,154
Dec07 070410 95.725 95.730 95.710 95.720 -0.030 94,009 759,038 -202
Total Volume and Open Interest 581,588 4,006,697 +36,533
3-Mth Aus T-Bills(SFE)
Jun07 070410 93.41 93.43 93.39 93.43 -0.02 14,472 0 -437,195
Sep07 070410 93.33 93.35 93.32 93.35 -0.03 15,157 0 -298,345
Dec07 070410 93.32 93.33 93.30 93.33 -0.03 2,326 0 -151,521
Mar08 070410 93.34 93.35 93.32 93.35 -0.03 1,256 0 -72,298
Jun08 070410 93.38 93.39 93.35 93.38 -0.04 301 0 -50,475
Sep08 070410 93.38 93.41 93.36 93.41 -0.03 27 0 -29,396
Dec08 070410 93.38 93.41 93.38 93.41 -0.03 100 0 -13,772
Mar09 070410 93.38 93.41 93.37 93.41 -0.04      
Jun09 070410 93.42 93.42 93.42 93.42 -0.04      
Sep09 070410 93.42 93.42 93.42 93.42 -0.04      
Total Volume and Open Interest 33,639    
10-Year Aus T-Bonds(SFE)
Jun07 070410 94.06 94.11 94.06 94.10 -0.01 22,012 0 -410,457
Sep07 070410 94.10 94.10 94.10 94.10 -0.01      
Total Volume and Open Interest 22,012    
3-Year Aus T-Bonds(SFE)
Jun07 070410 93.79 93.82 93.78 93.82 -0.03 53,907 0 -637,883
Sep07 070410 93.82 93.82 93.82 93.82 -0.03      
Total Volume and Open Interest 53,907    
Gold(CMX)
Apr07 070410 681.5 681.5 676.5 676.5 +4.6 35 344 -81
Jun07 070410 682.9 686.8 681.0 681.5 +4.6 40,547 221,407 +3,517
Aug07 070410 691.8 691.8 687.5 687.9 +4.6 2,071 12,775 +156
Oct07 070410 694.3 694.3 694.3 694.3 +4.7 71 29,632 -4
Dec07 070410 704.0 705.0 700.6 700.6 +4.7 812 59,202 -514
Feb08 070410 709.5 709.5 706.6 706.6 +4.7 31 4,382 +20
Apr08 070410 715.5 715.7 712.6 712.6 +4.7 540 10,430 +0
Jun08 070410 718.6 718.6 718.6 718.6 +4.7 228 4,573 -190
Aug08 070410 724.6 724.6 724.6 724.6 +4.7 0 740 +0
Oct08 070410 730.5 730.5 730.5 730.5 +4.6 200 550 -200
Dec08 070410 739.0 739.0 736.5 736.5 +4.7 601 6,539 +206
Feb09 070410 742.4 742.4 742.4 742.4 +4.8      
Total Volume and Open Interest 51,404 360,927 +0
Silver(CMX)
May07 070410 1397.0 1405.0 1388.0 1393.0 +12.0 19,427 55,055 -4,099
Jul07 070410 1406.0 1420.0 1402.0 1406.6 +12.1 7,508 24,862 +4,262
Sep07 070410 1419.0 1419.0 1419.0 1419.0 +12.2 119 8,724 -53
Dec07 070410 1440.0 1440.0 1432.0 1434.9 +12.3 214 14,515 +27
Mar08 070410 1449.5 1449.5 1449.5 1449.5 +12.4 0 2,285 +0
May08 070410 1458.6 1458.6 1458.6 1458.6 +12.5 0 277 +0
Jul08 070410 1478.0 1478.0 1467.2 1467.2 +12.6 5 1,439 +0
Total Volume and Open Interest 20,374 115,639 +0
Platinum(NYM)
Apr07 070410 1265.6 1265.6 1265.6 1265.6 +4.3 10 194 -54
Jul07 070410 1275.0 1278.0 1273.0 1273.6 +9.3 379 12,086 +3
Oct07 070410 1278.6 1278.6 1278.6 1278.6 +9.3 0 32 +0
Jan08 070410 1283.6 1283.6 1283.6 1283.6 +9.3 0 2 +0
Total Volume and Open Interest 860 12,365 +0
Palladium(NYME)
Jun07 070410 361.00 363.50 361.00 363.45 +5.45 629 14,676 +48
Sep07 070410 368.00 368.65 368.00 368.65 +5.45 8 1,215 +0
Dec07 070410 374.15 374.15 374.15 374.15 +5.45 0 133 +0
Total Volume and Open Interest 1,579 15,976 +0
Copper(CMX)
May07 070410 353.50 355.50 350.00 352.60 +2.00 12,834 40,134 -2,850
Jul07 070410 353.25 354.60 350.80 352.90 +2.15 7,174 23,778 +2,448
Sep07 070410 350.00 351.50 349.30 349.30 +1.75 422 3,694 +262
Dec07 070410 343.00 343.00 340.70 340.70 +1.15 242 3,117 +140
Mar08 070410 331.40 331.40 331.40 331.40 +0.30 13 1,041 +6
Total Volume and Open Interest 14,232 78,606 +0
Aluminum(CMX)
Apr07 070410 126.85 126.85 126.85 126.85 +0.50 0 3 +0
May07 070410 127.00 127.00 127.00 127.00 +0.40 0 55 +0
Jun07 070410 126.55 126.55 126.55 126.55 +0.30 0 40 +0
Jul07 070410 126.15 126.15 126.15 126.15 +0.20 0 40 +0
Aug07 070410 125.75 125.75 125.75 125.75 +0.10 0 40 +0
Sep07 070410 125.35 125.35 125.35 125.35 unch 0 40 +0
Total Volume and Open Interest 0 452 +0
DJIA Index(CBOT)
Jun07 070410 12642 12660 12618 12632 -7 2,119 40,472 +295
Sep07 070410 12750 12750 12730 12736 -7 10 82 +2
Dec07 070410 12826 12826 12826 12826 -7 0 16 +0
Mar08 070410 12926 12926 12926 12926 -7      
Total Volume and Open Interest 303 40,138 -135
S & P 500(CME)
Jun07 070410 1452.50 1458.10 1452.50 1456.00 +1.50 14,094 607,848 -946
Sep07 070410 1471.50 1471.50 1469.60 1469.60 +1.50 0 15,139 +5
Dec07 070410 1481.60 1481.60 1481.60 1481.60 +1.50 0 2,452 +0
Mar08 070410 1492.60 1492.60 1492.60 1492.60 +1.50 0 5,466 +0
Total Volume and Open Interest 2,422 630,242 -1,667
S & P 500 E-Mini(Globex)
Jun07 070410 1454.50 1458.25 1451.25 1456.00 +1.50 576,687 1,853,806 -11,318
Sep07 070410 1467.25 1471.50 1467.00 1469.50 +1.50 1,963 9,929 +787
Total Volume and Open Interest 46,376 1,870,274 -3,992
NASDAQ 100(CME)
Jun07 070410 1823.00 1833.50 1822.00 1829.50 +5.50 2,350 47,855 +587
Sep07 070410 1848.00 1852.50 1848.00 1852.50 +5.70 0 58 +0
Dec07 070410 1867.00 1870.50 1867.00 1870.50 +3.70 0 16 +0
Total Volume and Open Interest 349 47,543 +201
NASDAQ 100 E-Mini(Globex)
Jun07 070410 1823.80 1833.30 1822.00 1829.50 +5.50 170,599 361,856 +4,593
Sep07 070410 1853.30 1855.50 1850.80 1852.50 +5.70 27 147 +11
Total Volume and Open Interest 6,770 356,826 -573
S & P Midcap 400(CME)
Jun07 070410 869.25 873.00 869.25 871.10 +1.60 63 7,917 +35
Sep07 070410 878.70 878.70 878.70 878.70 +1.60      
Dec07 070410 886.30 886.30 886.30 886.30 +1.60      
Total Volume and Open Interest 0 7,882 +0
Russell 2000(CME)
Jun07 070410 816.75 822.00 816.75 819.40 +2.10 191 33,108 -56
Sep07 070410 826.40 826.40 826.40 826.40 +2.10 0 42 +0
Dec07 070410 833.40 833.40 833.40 833.40 +2.10      
Total Volume and Open Interest 2 33,207 +1
Russell 2000 E-Mini(Globex)
Jun07 070410 817.60 822.10 815.30 819.40 +2.10 109,159 420,465 +4,640
Sep07 070410 824.60 829.10 823.30 826.40 +2.10 94 447 +17
Total Volume and Open Interest 2,206 416,370 +115
Value Line(KCBT)
Jun07 070410 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070410 17755 17770 17720 17735 -25      
Sep07 070410 17760 17760 17760 17760 +175      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070410 17730 17735 17635 17685 -70 55,044 226,673 +1,377
Sep07 070410 17705 17705 17680 17705 -80 0 110 +0
Dec07 070410 17675 17675 17675 17675 -80 0 200 +0
Total Volume and Open Interest 55,044 227,056 +1,377
CAC 40(EURONEXT)
Apr07 070410 5758.5 5784.0 5733.0 5773.5 +26.0 59,496 0 -479,540
May07 070410 5700.0 5736.5 5693.0 5730.5 +27.0 124 0 -3,251
Jun07 070410 5652.0 5678.5 5628.5 5667.0 +26.5 337 0 -45,928
Total Volume and Open Interest 90,575 529,054 +4,945
Hang Seng Index(HKFE)
Apr07 070410 20400 20450 20275 20390 +125 32,364 110,336 +1,402
May07 070410 20290 20302 20131 20258 +132 413 477 +19
Jun07 070410 20326 20350 20242 20310 +121 279 2,982 +77
Total Volume and Open Interest 33,062 114,074 +1,497
DAX(EUREX)
Jun07 070410 7162.0 7231.5 7159.5 7207.5 +58.0 153,147 319,765 +0
Sep07 070410 7244.0 7307.0 7241.5 7285.5 +59.5 309 4,786 +0
Dec07 070410 7325.0 7385.0 7325.0 7363.5 +60.0 40 1,015 +0
Total Volume and Open Interest 153,496 325,566 +18,178
FT-SE 100(EURONEXT)
Jun07 070410 6420.50 6446.00 6405.50 6426.50 +15.00 55,144 0 -505,667
Sep07 070410 6471.00 6482.50 6463.00 6463.00 +15.50 488 0 -7,217
Dec07 070410 6515.50 6515.50 6515.50 6515.50 +16.00 280 0 -5,175
Total Volume and Open Interest 59,503 518,059 +2,518
SPI 200(SFE)
Jun07 070410 6124.0 6196.0 6122.0 6177.0 +62.0 9,884 0 -307,495
Sep07 070410 6195.0 6195.0 6181.0 6181.0 +62.0 349 0 -3,815
Dec07 070410 6221.0 6221.0 6221.0 6221.0 +62.0 10 0 -2,816
Total Volume and Open Interest 11,663 318,545 +3,336
GSCI(CME)
Apr07 070410 459.00 463.50 459.00 462.40 +4.90 4,287 17,093 -2,730
May07 070410 469.50 472.90 469.50 472.90 +5.55 3,449 4,021 +3,175
Jun07 070410 479.00 479.00 479.00 479.00 +5.50 0 181 -5
Total Volume and Open Interest 5 20,850 -5
Reuters CRB Index(NYBOT)
Jun07 070410 419.00 419.00 414.50 416.00 +1.50 3 700 -1
Aug07 070410 421.00 422.50 421.00 422.50 +1.50 0 407 +0
Nov07 070410 427.50 429.00 427.50 429.00 +1.50      
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