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 Wed April 11, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070411 746.00 750.00 742.00 746.50 +4.00 35,499 167,854 -14,096
Jul07 070411 762.00 767.00 758.50 764.00 +3.50 28,243 151,108 +10,783
Aug07 070411 769.50 773.00 766.00 769.75 +4.25 284 9,008 +164
Sep07 070411 776.00 779.00 775.00 777.00 +4.00 451 4,275 +80
Nov07 070411 790.50 794.50 787.00 791.75 +4.25 6,837 98,500 -889
Jan08 070411 800.00 804.00 797.50 801.00 +3.50 1,107 6,520 +786
Mar08 070411 807.00 810.00 805.00 809.50 +2.50 499 7,209 +268
Total Volume and Open Interest 75,916 483,435 -5,274
Soybean Meal(CBOT)
May07 070411 205.00 205.50 203.10 205.10 +0.30 12,038 61,291 -2,345
Jul07 070411 210.60 211.20 208.70 210.90 +0.20 10,105 64,486 +1,808
Aug07 070411 213.50 214.00 211.60 214.00 +0.50 1,030 15,959 +474
Sep07 070411 216.00 216.50 214.20 216.50 +0.50 1,207 11,431 +160
Oct07 070411 215.80 218.00 215.80 218.00 +1.00 195 8,753 +96
Dec07 070411 220.50 221.50 219.00 221.20 +0.80 3,320 42,310 +1,083
Jan08 070411 220.50 222.00 220.50 222.00 +0.80 228 4,891 +80
Mar08 070411 224.00 225.00 222.20 224.00 +0.70 120 3,281 +55
Total Volume and Open Interest 29,334 220,196 +5,474
Soybean Oil(CBOT)
May07 070411 32.62 32.94 32.58 32.78 +0.32 16,358 137,536 -6,789
Jul07 070411 33.15 33.48 33.15 33.32 +0.30 14,473 92,848 +7,726
Aug07 070411 33.40 33.62 33.40 33.52 +0.29 418 8,167 +18
Sep07 070411 33.65 33.90 33.65 33.74 +0.28 280 6,121 +148
Oct07 070411 33.90 34.05 33.90 33.91 +0.25 16 10,050 +25
Dec07 070411 34.25 34.55 34.25 34.41 +0.28 3,440 52,059 +697
Jan08 070411 34.80 34.80 34.75 34.79 +0.30 10 6,445 +5
Mar08 070411 35.20 35.20 35.20 35.20 +0.35 28 2,351 -19
Total Volume and Open Interest 35,480 323,613 +2,184
Canola(WCE)
May07 070411 354.5 356.0 353.3 354.4 +0.9 4,130 26,080 -866
Jul07 070411 363.0 364.4 362.0 362.7 +0.4 5,376 38,191 +542
Total Volume and Open Interest 13,758 106,068 +1,384
Corn(CBOT)
May07 070411 370.00 370.00 359.00 360.75 -8.25 35,532 294,216 -33,399
Jul07 070411 381.00 381.50 371.25 372.75 -8.50 39,783 393,947 +17,715
Sep07 070411 387.00 387.00 377.75 379.50 -7.25 3,773 88,603 +633
Dec07 070411 394.00 395.25 386.50 387.75 -6.75 25,872 411,928 +77
Mar08 070411 403.00 403.00 398.50 399.25 -6.00 2,098 46,824 +16
May08 070411 409.00 410.50 406.00 406.00 -5.00 125 9,883 +98
Total Volume and Open Interest 111,036 1,398,393 -21,686
Wheat(CBOT)
May07 070411 462.50 464.00 455.50 456.25 -1.50 22,683 112,834 -12,239
Jul07 070411 479.00 480.00 470.00 470.75 -3.25 21,792 158,964 +7,103
Sep07 070411 491.00 491.00 480.00 481.75 -1.25 909 14,357 +694
Dec07 070411 499.50 500.00 492.00 493.50 -3.50 3,068 70,350 +2,124
Mar08 070411 506.00 506.00 501.50 501.50 -3.50 93 2,861 +116
Total Volume and Open Interest 48,678 386,408 -5,197
Wheat(KCBT)
May07 070411 479.00 481.00 474.00 476.00 -1.50 8,114 35,297 -4,954
Jul07 070411 479.50 480.00 472.00 474.00 -3.75 12,441 63,757 +803
Sep07 070411 490.00 490.50 482.00 484.00 -4.00 536 11,486 +92
Dec07 070411 503.00 503.00 496.00 497.75 -2.75 2,138 17,090 +1,059
Mar08 070411 506.00 509.00 506.00 506.00 -6.00 5 1,518 -11
Total Volume and Open Interest 23,289 133,608 +360
Wheat(MGE)
May07 070411 509.50 510.00 503.00 505.00 -2.75 4,181 11,250 -545
Jul07 070411 509.00 509.00 502.50 503.75 -3.00 4,656 12,868 +655
Sep07 070411 505.00 506.50 501.00 505.00 +0.50 2,116 9,810 +409
Dec07 070411 516.00 516.00 510.75 510.75 -2.75 2,176 18,523 +970
Mar08 070411 525.00 525.00 525.00 525.00 +1.00 89 837 +19
Total Volume and Open Interest 13,223 53,916 +3,230
Oats(CBOT)
May07 070411 278.75 278.75 276.00 277.50 -1.00 874 4,846 -234
Jul07 070411 284.50 285.50 282.50 284.25 -1.25 585 4,846 +323
Sep07 070411 265.00 265.00 263.00 263.00 +2.00 5 725 +0
Dec07 070411 262.00 265.00 261.75 263.25 +2.25 402 9,773 +214
Total Volume and Open Interest 1,866 20,468 +370
Rough Rice(CBOT)
May07 070411 10.19 10.20 10.08 10.09 -0.14 101 4,539 -32
Jul07 070411 10.54 10.58 10.46 10.47 -0.11 19 3,142 +2
Sep07 070411 10.84 10.84 10.80 10.80 -0.10 0 2,320 +0
Nov07 070411 11.12 11.14 11.07 11.07 -0.10 4 5,176 -3
Total Volume and Open Interest 124 15,393 -33
Live Cattle(CME)
Apr07 070411 100.135 100.400 99.330 99.930 -0.355 6,628 24,471 -1,822
Jun07 070411 95.700 95.950 94.500 94.635 -1.165 14,949 151,137 -1,624
Aug07 070411 93.600 93.785 92.650 92.900 -1.000 5,863 55,354 +1,036
Oct07 070411 97.600 97.600 96.885 97.050 -0.750 2,299 38,811 -102
Dec07 070411 97.250 97.480 96.950 97.050 -0.700 1,495 13,705 -335
Feb08 070411 96.850 97.000 96.550 96.750 -0.285 281 8,918 +71
Total Volume and Open Interest 31,535 294,301 -841
Feeder Cattle(CME)
Apr07 070411 111.000 111.000 110.000 110.100 -0.850 635 4,185 -225
May07 070411 111.850 112.300 111.000 111.200 -0.750 2,872 14,119 -950
Aug07 070411 113.150 113.400 112.250 112.750 -0.400 2,027 9,420 +174
Sep07 070411 111.400 111.750 110.700 111.200 -0.200 127 1,299 +59
Oct07 070411 110.500 111.230 110.200 110.800 -0.200 192 616 +55
Nov07 070411 109.600 110.250 109.600 110.035 -0.165 32 140 +15
Jan08 070411 108.300 108.600 108.300 108.600 unch 11 187 +4
Total Volume and Open Interest 5,896 29,968 -1,728
Lean Hogs(CME)
Apr07 070411 64.950 64.950 64.550 64.750 -0.035 3,456 10,600 -898
May07 070411 75.050 75.385 74.650 75.330 -0.055 252 6,082 -5
Jun07 070411 75.800 76.680 75.700 76.400 +0.470 7,010 85,268 -378
Jul07 070411 76.950 77.700 76.750 77.635 +0.500 3,205 24,684 +113
Aug07 070411 76.400 77.250 76.400 77.135 +0.410 2,126 17,847 +112
Oct07 070411 68.135 68.600 68.080 68.550 +0.150 1,485 13,709 -154
Dec07 070411 66.500 66.950 66.500 66.535 -0.215 604 11,675 +204
Feb08 070411 69.800 70.100 69.800 69.975 -0.410 418 3,708 -155
Total Volume and Open Interest 18,564 173,857 -1,451
Pork Bellies(CME)
May07 070411 101.500 102.350 100.700 101.850 +0.100 179 814 +11
Jul07 070411 103.100 103.500 102.100 103.500 +0.400 25 315 +9
Aug07 070411 99.000 100.250 99.000 100.050 +0.550 0 42 +0
Feb08 070411 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 070411 15.98 16.01 15.98 15.98 unch 22 3,030 +4
May07 070411 16.20 16.20 16.05 16.08 -0.11 167 2,965 -68
Jun07 070411 16.17 16.20 16.00 16.05 -0.11 189 3,246 -39
Jul07 070411 16.34 16.34 16.15 16.15 -0.18 176 2,786 +19
Aug07 070411 16.43 16.43 16.20 16.21 -0.21 138 2,714 +15
Total Volume and Open Interest 1,699 32,876 +328
Cocoa(NYBOT)
May07 070411 1898 1919 1893 1900 +17 8,261 33,543 -5,276
Jul07 070411 1931 1950 1923 1930 +15 7,014 57,365 +4,158
Sep07 070411 1969 1969 1955 1955 +15 137 24,729 +78
Dec07 070411 1982 1990 1976 1976 +16 147 24,210 +91
Mar08 070411 1995 1995 1995 1995 +17 70 9,285 -70
May08 070411 2009 2009 2009 2009 +16 111 3,136 +63
Jul08 070411 2020 2020 2020 2020 +17 144 2,218 +9
Total Volume and Open Interest 15,884 163,851 -2,512
Coffee "C"(NYBOT)
May07 070411 109.70 109.90 109.30 109.45 +0.20 16,161 55,171 -8,465
Jul07 070411 112.50 112.60 112.25 112.35 +0.20 11,792 52,653 +6,468
Sep07 070411 115.30 115.50 115.20 115.20 +0.25 598 18,675 +122
Dec07 070411 118.70 119.00 118.70 118.80 +0.25 649 7,587 +19
Mar08 070411 122.20 122.20 122.20 122.20 +0.25 278 3,056 -62
May08 070411 124.40 124.50 124.40 124.40 +0.30 151 3,840 +18
Total Volume and Open Interest 29,712 150,046 +101
Orange Juice(NYBOT)
May07 070411 181.30 182.50 174.75 175.25 -6.50 2,137 12,331 -168
Jul07 070411 179.65 180.80 172.30 172.50 -7.50 1,407 7,503 +121
Sep07 070411 177.75 177.75 171.00 171.00 -7.00 55 1,919 -6
Nov07 070411 175.90 176.00 169.00 169.75 -6.25 125 6,066 -26
Jan08 070411 176.00 176.00 169.00 169.00 -7.00 26 1,247 +15
Mar08 070411 176.00 176.00 169.00 169.00 -7.00 15 766 +15
Total Volume and Open Interest 3,765 29,844 -423
Sugar #11(NYBOT)
May07 070411 9.78 9.96 9.78 9.91 +0.16 75,541 187,584 -31,406
Jul07 070411 9.81 9.94 9.79 9.89 +0.11 59,546 256,254 +25,489
Oct07 070411 10.17 10.27 10.17 10.25 +0.10 5,339 86,576 +642
Mar08 070411 10.84 10.92 10.84 10.91 +0.11 2,776 76,105 +642
May08 070411 10.98 10.99 10.98 10.99 +0.12 266 21,967 -73
Total Volume and Open Interest 144,084 677,356 -2,636
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070411 20.89 20.89 20.89 20.89 -0.02 117 3,724 -57
Sep07 070411 20.83 20.83 20.83 20.83 -0.02 8 1,777 -2
Nov07 070411 20.88 20.88 20.88 20.88 -0.02 10 1,641 +10
Jan08 070411 21.02 21.02 21.02 21.02 unch 85 975 +85
Total Volume and Open Interest 366 8,952 -711
London Cocoa(LCE)
May07 070411 1019 1036 1017 1029 +9 4,522 54,098 +54,098
Jul07 070411 1038 1053 1035 1047 +9 3,612 41,339 +41,339
Sep07 070411 1050 1066 1048 1061 +9 785 41,826 +41,826
Dec07 070411 1059 1075 1059 1071 +10 537 41,927 +41,927
Mar08 070411 1060 1072 1060 1071 +9 42 20,686 +20,686
May08 070411 1068 1083 1068 1079 +10 185 5,024 +5,024
Jul08 070411 1085 1085 1085 1085 +8 23 1,615 +1,615
Total Volume and Open Interest 9,721 212,592 -741
London Coffee(LCE)
May07 070411 1539.00 1545.00 1535.00 1544.00 +7.00 6,685 58,492 +58,492
Jul07 070411 1559.00 1563.00 1553.00 1563.00 +6.00 4,185 45,399 +45,399
Sep07 070411 1565.00 1574.00 1565.00 1573.00 +6.00 3,292 24,636 +24,636
Nov07 070411 1560.00 1567.00 1560.00 1566.00 +6.00 106 10,663 +10,663
Jan08 070411 1553.00 1559.00 1553.00 1559.00 +6.00 0 2,305 +2,305
Mar08 070411 1555.00 1559.00 1555.00 1559.00 +6.00 0 1,215 +1,215
Total Volume and Open Interest 14,268 143,985 +430
London Sugar(LCE)
May07 070411 333.70 340.50 330.50 338.00 +4.00 5,675 25,534 +25,534
Aug07 070411 316.00 321.00 315.20 320.00 +3.00 3,980 29,942 +29,942
Oct07 070411 309.80 314.30 309.80 313.00 +2.00 907 8,919 +8,919
Dec07 070411 311.50 316.20 311.40 315.50 +2.50 95 3,369 +3,369
Mar08 070411 314.40 317.80 314.40 317.60 +2.30 12 5,593 +5,593
Total Volume and Open Interest 10,677 77,362 +1,627
Cotton(NYBOT)
May07 070411 51.90 52.10 51.65 51.82 +0.13 26,762 71,847 -11,814
Jul07 070411 53.55 53.75 53.40 53.60 +0.18 23,354 78,692 +6,557
Oct07 070411 56.10 56.35 56.05 56.35 +0.25 218 3,832 +130
Dec07 070411 58.15 58.45 58.05 58.44 +0.40 4,594 56,414 +3
Mar08 070411 61.00 61.15 60.90 61.15 +0.25 203 9,543 +33
May08 070411 61.95 62.15 61.95 62.15 +0.20 25 338 +13
Total Volume and Open Interest 55,244 223,607 -7,339
Lumber(CME)
May07 070411 256.5 257.0 247.3 249.5 -5.7 335 4,224 -91
Jul07 070411 266.5 266.6 257.1 258.3 -5.6 201 3,862 +49
Sep07 070411 276.1 276.1 272.0 272.5 -4.2 37 294 +11
Nov07 070411 275.8 275.8 270.0 270.0 -4.4 6 79 -1
Total Volume and Open Interest 579 8,491 -507
Crude Oil(NYM)
May07 070411 61.95 62.55 61.55 62.01 +0.12 241,522 223,308 -39,736
Jun07 070411 64.82 65.40 64.45 64.84 -0.04 182,434 234,418 +24,421
Jul07 070411 66.25 66.95 66.20 66.50 -0.17 59,865 100,062 +7,445
Aug07 070411 67.45 67.92 67.45 67.47 -0.20 19,156 39,854 +2,188
Sep07 070411 67.95 68.18 67.90 68.18 -0.25 12,013 45,640 +3,785
Oct07 070411 68.75 68.75 68.75 68.75 -0.25 3,678 34,418 -11
Nov07 070411 69.18 69.18 69.18 69.18 -0.22 3,602 26,102 -789
Dec07 070411 69.35 69.98 69.35 69.52 -0.20 14,264 143,832 +789
Jan08 070411 69.81 69.81 69.81 69.81 -0.19 2,765 40,866 +246
Feb08 070411 70.03 70.03 70.03 70.03 -0.17 132 14,801 +62
Mar08 070411 70.23 70.23 70.23 70.23 -0.15 333 14,427 -4
Apr08 070411 70.38 70.38 70.38 70.38 -0.14 148 14,651 +33
May08 070411 70.51 70.51 70.51 70.51 -0.13 977 14,612 +821
Jun08 070411 70.63 70.63 70.63 70.63 -0.12 2,978 44,211 +520
Jul08 070411 71.11 71.20 70.70 70.70 -0.11 256 5,458 +10
Aug08 070411 71.15 71.15 70.74 70.74 -0.11 125 6,109 +0
Total Volume and Open Interest 558,568 1,326,403 -42,345
Heating Oil(NYM)
May07 070411 186.30 188.80 185.80 187.47 +1.86 33,206 60,128 -5,017
Jun07 070411 187.30 189.70 187.20 188.62 +1.81 24,180 43,429 +2,085
Jul07 070411 189.80 191.60 189.30 191.07 +1.81 8,126 22,032 +1,928
Aug07 070411 193.32 193.32 193.32 193.32 +1.71 2,429 9,641 +671
Sep07 070411 195.87 195.87 195.87 195.87 +1.56 646 9,833 +43
Oct07 070411 198.62 198.62 198.62 198.62 +1.41 132 4,511 +14
Nov07 070411 201.47 201.47 201.47 201.47 +1.21 85 3,244 -8
Dec07 070411 202.77 203.87 202.77 203.87 +1.06 1,927 22,103 +447
Jan08 070411 205.47 205.47 205.47 205.47 +1.01 124 10,711 +111
Feb08 070411 205.00 205.97 205.00 205.97 +1.01 9 3,296 +2
Mar08 070411 204.27 204.27 204.27 204.27 +1.06 16 2,248 +10
Apr08 070411 199.77 199.77 199.77 199.77 +0.91 57 2,903 +15
Total Volume and Open Interest 71,251 202,437 -1,279
RBOB Gasoline(NYMEX)
May07 070411 213.28 216.98 212.74 215.87 +3.57 46,366 59,606 -4,573
Jun07 070411 209.40 212.09 208.31 211.05 +2.53 23,124 36,132 -1,071
Jul07 070411 207.80 210.00 206.36 209.13 +2.01 9,197 19,072 +1,176
Aug07 070411 206.00 208.00 205.10 207.25 +1.63 2,901 10,031 -353
Sep07 070411 202.60 204.90 202.20 204.15 +1.33 1,872 16,642 -12
Oct07 070411 190.92 192.50 190.92 192.05 +1.13 684 6,050 +76
Nov07 070411 185.54 187.68 185.54 187.25 +0.98 282 3,237 -10
Dec07 070411 183.36 185.00 183.07 184.75 +0.93 680 4,250 -28
Jan08 070411 185.10 185.10 185.10 185.10 +0.88 275 1,649 +258
Feb08 070411 186.95 186.95 186.95 186.95 +0.88 0 152 +0
Total Volume and Open Interest 85,431 161,367 -1,781
e-MiNY RBOB Gasoline(NYMEX)
May07 070411 215.87 215.87 215.87 215.87 +3.57 1 2 +1
Jun07 070411 211.05 211.05 211.05 211.05 +2.53 0 2 +0
Jul07 070411 209.13 209.13 209.13 209.13 +2.01      
Aug07 070411 207.25 207.25 207.25 207.25 +1.63      
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
May07 070411 7.940 8.010 7.820 7.855 -0.014 87,910 98,813 -4,471
Jun07 070411 8.080 8.140 7.965 7.999 -0.015 46,973 60,303 +7,057
Jul07 070411 8.230 8.240 8.140 8.157 -0.012 24,572 44,056 +5,630
Aug07 070411 8.305 8.310 8.250 8.250 -0.014 4,608 27,815 +239
Sep07 070411 8.345 8.345 8.291 8.291 -0.012 3,938 23,391 +967
Oct07 070411 8.420 8.500 8.391 8.391 -0.012 5,626 36,394 +879
Nov07 070411 9.090 9.090 9.056 9.056 -0.007 1,737 21,087 -64
Dec07 070411 9.680 9.680 9.671 9.671 -0.007 3,152 38,494 +1,218
Jan08 070411 9.980 10.010 9.980 9.981 -0.007 4,581 34,095 -136
Feb08 070411 9.975 10.000 9.966 9.966 -0.007 1,769 19,432 -1,114
Mar08 070411 9.730 9.750 9.726 9.726 -0.012 360 49,882 +54
Apr08 070411 8.250 8.350 8.250 8.266 -0.012 381 32,397 +5
May08 070411 8.120 8.141 8.120 8.141 -0.012 809 16,095 +305
Jun08 070411 8.206 8.206 8.206 8.206 -0.012 59 10,312 +33
Jul08 070411 8.286 8.286 8.286 8.286 -0.012 134 5,265 +7
Aug08 070411 8.430 8.430 8.356 8.356 -0.012 25 6,161 +0
Total Volume and Open Interest 188,814 751,440 +11,034
Brent Crude Oil(ICE)
May07 070411 67.41 68.69 67.32 67.84 +0.42 42,444 39,860 -13,114
Jun07 070411 67.66 68.70 67.46 67.85 +0.19 88,105 196,783 +3,661
Jul07 070411 68.23 69.13 67.99 68.33 +0.04 47,113 77,180 +8,446
Aug07 070411 68.95 69.35 68.59 68.79 -0.04 10,674 31,038 -21
Sep07 070411 69.32 69.82 69.03 69.13 -0.09 6,442 35,732 +870
Oct07 070411 69.61 69.73 69.33 69.41 -0.09 2,986 22,505 -501
Nov07 070411 69.76 69.94 69.64 69.64 -0.07 2,226 19,947 -638
Dec07 070411 70.00 70.43 69.48 69.85 -0.06 13,029 72,375 -993
Jan08 070411 70.50 70.50 70.01 70.01 -0.07 0 12,341 +277
Feb08 070411 70.30 70.40 70.17 70.17 -0.06 0 4,061 +57
Mar08 070411 70.11 70.28 70.11 70.28 -0.07 160 3,692 -23
Apr08 070411 70.35 70.35 70.35 70.35 -0.06 17 1,324 +17
May08 070411 70.36 70.36 70.36 70.36 -0.08 0 993 +0
Jun08 070411 70.39 70.76 70.35 70.35 -0.10 1,389 15,712 -358
Total Volume and Open Interest 217,077 660,454 +72,673
Gas Oil(ICE)
Apr07 070411 585.25 595.00 585.25 591.75 +9.50 14,436 22,206 -8,482
May07 070411 588.00 597.50 587.25 593.50 +8.50 30,520 83,916 -3,447
Jun07 070411 592.25 600.50 592.00 597.00 +7.00 17,851 62,351 +1,630
Jul07 070411 598.00 604.50 598.00 602.00 +6.00 3,232 20,324 +802
Aug07 070411 603.50 609.75 603.50 607.00 +5.25 749 14,708 -35
Sep07 070411 610.00 614.75 610.00 612.00 +4.75 431 15,794 +115
Oct07 070411 619.00 619.25 616.25 616.25 +4.50 0 7,180 -13
Nov07 070411 619.50 623.50 618.50 620.25 +4.00 115 7,877 +95
Dec07 070411 623.75 627.50 621.25 624.25 +3.75 1,318 42,343 +146
Jan08 070411 631.00 631.00 631.00 631.00 +3.50 403 11,788 -26
Total Volume and Open Interest 69,400 327,878 -9,278
US Dollar Index(NYBOT)
Jun07 070411 82.80 82.80 82.39 82.44 -0.04 1,988 29,018 +232
Sep07 070411 82.24 82.24 82.20 82.20 -0.52 0 2,078 +0
Dec07 070411 81.96 81.96 81.96 81.96 -0.52 0 3 +0
Total Volume and Open Interest 1,988 31,100 -410
Australian Dollar(CME)
Jun07 070411 82.36 82.50 82.29 82.31 -0.09 4,801 116,610 -2,801
Sep07 070411 82.06 82.06 82.06 82.06 -0.08 0 529 +39
Dec07 070411 81.77 81.77 81.77 81.77 -0.08 0 415 +0
Total Volume and Open Interest 4,801 117,562 +117,562
British Pound(CME)
Jun07 070411 197.61 197.84 197.43 197.46 +0.34 5,624 119,955 +6,646
Sep07 070411 197.30 197.30 197.30 197.30 +0.36 0 487 -41
Dec07 070411 197.05 197.05 197.05 197.05 +0.44 0 10 +0
Total Volume and Open Interest 5,624 120,468 +120,468
Canadian Dollar(CME)
Jun07 070411 87.61 87.78 87.53 87.75 +0.43 2,083 106,651 -652
Sep07 070411 87.80 87.97 87.80 87.97 +0.44 1 2,018 -7
Dec07 070411 88.02 88.19 88.02 88.19 +0.45 44 1,393 +19
Mar08 070411 88.24 88.40 88.24 88.40 +0.45 13 169 +12
Total Volume and Open Interest 2,141 110,266 +110,266
Japanese Yen(CME)
Jun07 070411 84.59 84.60 84.38 84.56 -0.13 4,339 204,756 +16,706
Sep07 070411 85.55 85.55 85.55 85.55 -0.13 0 8,494 +87
Dec07 070411 86.47 86.47 86.47 86.47 -0.13 0 5,106 +0
Total Volume and Open Interest 4,339 230,370 +230,370
Swiss Franc(CME)
Jun07 070411 82.37 82.56 82.37 82.44 -0.12 3,368 58,534 -2,345
Sep07 070411 83.02 83.02 83.02 83.02 -0.12 2 134 +14
Dec07 070411 83.55 83.55 83.55 83.55 -0.12 0 47 +0
Total Volume and Open Interest 3,370 58,718 +58,718
EuroFX(CME)
Jun07 070411 134.55 134.75 134.44 134.62 +0.01 6,331 210,045 +5,337
Sep07 070411 135.01 135.01 135.01 135.01 +0.01 60 1,679 +86
Dec07 070411 135.30 135.30 135.30 135.30 +0.01 0 268 +13
Total Volume and Open Interest 6,391 212,087 +212,087
Mexican Peso(CME)
Apr07 070411 9080.0 9080.0 9080.0 9080.0 -12.0      
May07 070411 9065.0 9065.0 9065.0 9065.0 -12.0      
Total Volume and Open Interest 3,110 75,108 +75,108
30-Year T-Bonds(CBOT)
Jun07 070411 110~18 110~24 110~12 110~14 -0~04 232,083 873,444 +5,326
Sep07 070411 110~23 110~23 110~12 110~13 -0~04 359 6,652 +148
Dec07 070411 110~16 110~16 110~16 110~16 -0~04 2 67 +2
Total Volume and Open Interest 232,444 880,177 +18,540
10-Year T-Notes(CBOT)
Jun07 070411 107~185 107~235 107~135 107~155 -0~030 656,653 2,517,714 +22,604
Sep07 070411 107~310 107~310 107~155 107~175 -0~025 3,087 42,463 +835
Total Volume and Open Interest 659,740 2,560,184 +41,544
5-Year T-Notes(CBOT)
Jun07 070411 105~135 105~160 105~085 105~100 -0~025 323,452 0 +0
Sep07 070411 105~180 105~180 105~155 105~155 -0~025 2 0 -280
Total Volume and Open Interest 323,454    
2 Year T-Notes(CBOT)
Jun07 070411 102~030 102~033 102~020 102~024 -0~004 950 994,654 +17,393
Total Volume and Open Interest 950 994,654 +37,580
Eurodollars(CME)
Jun07 070411 94.680 94.685 94.665 94.670 -0.005 10,734 1,529,815 +182
Sep07 070411 94.785 94.800 94.760 94.765 -0.010 19,806 1,422,989 -19,304
Dec07 070411 94.960 94.990 94.920 94.935 -0.015 13,169 1,682,397 -20,982
Mar08 070411 95.125 95.155 95.080 95.095 -0.020 9,184 1,318,770 +2,077
Jun08 070411 95.220 95.250 95.180 95.190 -0.020 26,529 1,120,986 +2,299
Sep08 070411 95.255 95.280 95.215 95.220 -0.020 22,575 806,652 +6,664
Dec08 070411 95.250 95.270 95.210 95.215 -0.015 13,653 628,426 -7,182
Mar09 070411 95.220 95.240 95.185 95.190 -0.015 13,565 386,750 +4,770
Jun09 070411 95.175 95.195 95.145 95.150 -0.015 7,751 291,080 +1,961
Sep09 070411 95.125 95.150 95.105 95.105 -0.015 10,028 241,243 +2,279
Dec09 070411 95.075 95.095 95.050 95.055 -0.015 11,201 165,229 -1,119
Mar10 070411 95.040 95.055 95.020 95.020 -0.015 6,768 139,048 -61
Jun10 070411 95.000 95.015 94.980 94.980 -0.015 1,346 80,621 +396
Sep10 070411 94.955 94.960 94.935 94.935 -0.015 1,389 87,967 -188
Dec10 070411 94.905 94.910 94.885 94.885 -0.015 3,158 86,595 +831
Mar11 070411 94.880 94.885 94.860 94.860 -0.015 1,937 93,135 +83
Jun11 070411 94.845 94.855 94.825 94.825 -0.015 1,326 85,940 +177
Sep11 070411 94.810 94.825 94.795 94.795 -0.015 1,406 50,492 -493
Total Volume and Open Interest 184,926 10,436,033 -26,180
3-Mth Euro-Yen(CME)
Jun07 070411 99.31 99.31 99.31 99.31 unch 625 22,330 +623
Sep07 070411 99.22 99.22 99.22 99.22 unch 0 9,203 -371
Dec07 070411 99.13 99.13 99.13 99.13 unch 222 11,290 +179
Mar08 070411 99.03 99.03 99.03 99.03 unch 10 4,853 -105
Jun08 070411 98.94 98.94 98.94 98.94 unch 0 1,430 -157
Sep08 070411 98.85 98.85 98.85 98.85 unch 0 1,559 +0
Dec08 070411 98.77 98.77 98.77 98.77 unch 0 150 +0
Mar09 070411 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070411 98.66 98.66 98.66 98.66 +0.02 0 5 +0
Sep09 070411 98.58 98.58 98.58 98.58 +0.02 0 10 +0
Total Volume and Open Interest 857 50,840 +169
3-Mth Euro-Yen(SIMEX)
Jun07 070411 99.31 99.32 99.31 99.31 unch 655 71,986 +263
Sep07 070411 99.21 99.22 99.21 99.22 +0.01 252 50,316 -588
Dec07 070411 99.13 99.14 99.12 99.13 unch 1,781 58,973 -1,269
Mar08 070411 99.03 99.04 99.03 99.04 unch 629 38,729 -138
Jun08 070411 98.94 98.96 98.94 98.95 +0.01 176 11,442 -289
Sep08 070411 98.86 98.86 98.86 98.86 +0.01 4 5,740 +0
Dec08 070411 98.79 98.79 98.79 98.79 +0.02 0 766 +0
Mar09 070411 98.71 98.71 98.71 98.71 +0.02 5 573 +5
Total Volume and Open Interest 3,502 240,244 -1,842
German Euro-Bund(EUREX)
Jun07 070411 114.41 114.44 114.07 114.25 -0.13 795,230 1,574,409 -293
Sep07 070411 114.39 114.39 114.16 114.24 -0.14 182 3,134 +2
Dec07 070411 113.90 113.90 113.90 113.90 -0.13 630 0 +0
Total Volume and Open Interest 796,042 1,577,543 -291
German Euro-Bobl(EUREX)
Jun07 070411 107.93 107.96 107.77 107.86 -0.08 420,926 1,183,453 +18,976
Sep07 070411 108.02 108.02 108.02 108.02 -0.08 0 1,948 +0
Dec07 070411 108.02 108.02 108.02 108.02 -0.08      
Total Volume and Open Interest 420,926 1,185,401 +18,976
Long Gilt(LIFFE)
Jun07 070411 107~11 107~12 107~06 107~11 -0~01 62,147 342,747 +342,747
Sep07 070411 107~13 107~13 107~13 107~13 -0~01 0 5 +5
Total Volume and Open Interest 62,147 342,752 +6,046
3-Mth Short Sterling(LIFFE)
Jun07 070411 94.28 94.28 94.28 94.28 -0.01 99,705 617,538 +617,538
Sep07 070411 94.19 94.19 94.19 94.19 -0.01 48,054 562,435 +562,435
Dec07 070411 94.19 94.19 94.19 94.19 -0.02 51,056 439,131 +439,131
Total Volume and Open Interest 272,407 2,711,885 +86,962
3-Mth Euribor(LIFFE)
Jun07 070411 95.875 95.875 95.865 95.865 -0.010 96,319 828,383 -7,989
Sep07 070411 95.750 95.755 95.735 95.745 -0.010 89,996 720,576 -3,567
Dec07 070411 95.710 95.720 95.695 95.710 -0.010 115,953 768,530 +9,492
Total Volume and Open Interest 575,180 4,035,825 +29,128
3-Mth Aus T-Bills(SFE)
Jun07 070411 93.42 93.43 93.41 93.42 -0.01 21,825 440,576 +440,576
Sep07 070411 93.35 93.35 93.33 93.34 -0.01 17,942 273,365 +273,365
Dec07 070411 93.32 93.33 93.31 93.32 -0.01 6,137 148,125 +148,125
Mar08 070411 93.34 93.35 93.33 93.34 -0.01 7,279 74,235 +74,235
Jun08 070411 93.38 93.38 93.37 93.38 unch 4,041 52,472 +52,472
Sep08 070411 93.41 93.41 93.40 93.40 -0.01 3,034 29,830 +29,830
Dec08 070411 93.41 93.41 93.40 93.41 unch 1,466 14,361 +14,361
Mar09 070411 93.41 93.41 93.41 93.41 unch 374 7,784 +7,784
Jun09 070411 93.42 93.42 93.42 93.42 unch 0 2,276 +2,276
Sep09 070411 93.43 93.43 93.43 93.43 +0.01 0 1,112 +1,112
Total Volume and Open Interest 62,098 1,044,476 +1,044,476
10-Year Aus T-Bonds(SFE)
Jun07 070411 94.08 94.11 94.08 94.11 +0.01 35,379 424,801 +424,801
Sep07 070411 94.11 94.11 94.11 94.11 +0.01      
Total Volume and Open Interest 35,379 424,801 +424,801
3-Year Aus T-Bonds(SFE)
Jun07 070411 93.81 93.82 93.80 93.81 -0.01 67,957 679,146 +679,146
Sep07 070411 93.81 93.81 93.81 93.81 -0.01      
Total Volume and Open Interest 67,957 679,146 +679,146
Gold(CMX)
Apr07 070411 678.0 678.0 676.0 676.8 +0.3 29 336 -8
Jun07 070411 683.3 685.8 679.0 681.7 +0.2 55,005 225,894 +4,487
Aug07 070411 687.0 688.2 687.0 688.1 +0.2 1,948 13,441 +666
Oct07 070411 693.5 694.4 693.5 694.4 +0.1 116 29,687 +55
Dec07 070411 703.0 703.0 700.7 700.7 +0.1 556 59,525 +323
Feb08 070411 706.7 706.7 706.7 706.7 +0.1 5 4,382 +0
Apr08 070411 713.5 713.5 712.7 712.7 +0.1 25 10,424 -6
Jun08 070411 718.7 718.7 718.7 718.7 +0.1 0 4,548 -25
Aug08 070411 724.7 724.7 724.7 724.7 +0.1 0 740 +0
Oct08 070411 730.6 730.6 730.6 730.6 +0.1 110 660 +110
Dec08 070411 736.5 736.5 736.5 736.5 unch 201 6,560 +21
Feb09 070411 742.3 742.3 742.3 742.3 -0.1 100 100 +100
Total Volume and Open Interest 58,229 369,536 +8,609
Silver(CMX)
May07 070411 1397.5 1405.0 1375.0 1389.0 -4.0 20,432 55,604 +549
Jul07 070411 1420.0 1420.0 1392.0 1402.4 -4.2 4,098 26,300 +1,438
Sep07 070411 1417.0 1417.0 1414.7 1414.7 -4.3 35 8,731 +7
Dec07 070411 1442.0 1442.0 1430.0 1430.4 -4.5 915 14,697 +182
Mar08 070411 1444.8 1444.8 1444.8 1444.8 -4.7 36 2,308 +23
May08 070411 1453.8 1453.8 1453.8 1453.8 -4.8 4 280 +3
Jul08 070411 1462.3 1462.3 1462.3 1462.3 -4.9 6 1,442 +3
Total Volume and Open Interest 25,909 118,004 +2,365
Platinum(NYM)
Apr07 070411 1273.3 1273.3 1273.3 1273.3 +7.7 15 174 -20
Jul07 070411 1278.0 1281.3 1275.0 1281.3 +7.7 1,273 12,476 +390
Oct07 070411 1286.3 1286.3 1286.3 1286.3 +7.7 1 32 +0
Jan08 070411 1291.3 1291.3 1291.3 1291.3 +7.7 0 2 +0
Total Volume and Open Interest 1,289 12,684 +319
Palladium(NYME)
Jun07 070411 367.00 372.00 366.50 369.55 +6.10 963 14,970 +294
Sep07 070411 375.00 375.00 374.75 374.75 +6.10 91 1,238 +23
Dec07 070411 380.00 380.25 380.00 380.25 +6.10 12 129 -4
Total Volume and Open Interest 1,066 16,337 +361
Copper(CMX)
May07 070411 361.00 361.75 355.30 358.25 +5.65 16,378 38,311 -1,823
Jul07 070411 360.50 361.50 355.80 358.75 +5.85 7,658 26,800 +3,022
Sep07 070411 355.80 355.80 354.25 355.05 +5.75 785 3,918 +224
Dec07 070411 354.50 354.50 344.50 345.75 +5.05 83 3,144 +27
Mar08 070411 337.00 337.00 335.95 335.95 +4.55 42 1,053 +12
Total Volume and Open Interest 25,795 80,185 +1,579
Aluminum(CMX)
Apr07 070411 127.35 127.35 127.35 127.35 +0.50 0 3 +0
May07 070411 127.50 127.50 127.50 127.50 +0.50 0 55 +0
Jun07 070411 127.05 127.05 127.05 127.05 +0.50 0 40 +0
Jul07 070411 126.65 126.65 126.65 126.65 +0.50 0 40 +0
Aug07 070411 126.25 126.25 126.25 126.25 +0.50 0 40 +0
Sep07 070411 125.85 125.85 125.85 125.85 +0.50 0 40 +0
Total Volume and Open Interest 0 452 +0
DJIA Index(CBOT)
Jun07 070411 12648 12650 12515 12554 -78 1,488 40,359 -113
Sep07 070411 12690 12690 12658 12658 -78 4 80 -2
Dec07 070411 12750 12755 12748 12748 -78 0 16 +0
Mar08 070411 12848 12848 12848 12848 -78      
Total Volume and Open Interest 1,492 40,455 +317
S & P 500(CME)
Jun07 070411 1457.30 1457.80 1444.70 1448.60 -7.40 17,371 609,874 +2,026
Sep07 070411 1471.00 1471.00 1462.00 1462.10 -7.50 112 15,159 +20
Dec07 070411 1474.10 1474.10 1474.10 1474.10 -7.50 63 2,453 +1
Mar08 070411 1485.10 1485.10 1485.10 1485.10 -7.50 0 5,466 +0
Total Volume and Open Interest 17,546 633,015 +2,773
S & P 500 E-Mini(Globex)
Jun07 070411 1455.75 1458.25 1444.50 1448.50 -7.50 712,441 1,877,264 +23,458
Sep07 070411 1468.25 1469.00 1457.75 1462.00 -7.50 928 9,911 -18
Total Volume and Open Interest 713,369 1,887,175 +16,901
NASDAQ 100(CME)
Jun07 070411 1831.00 1831.00 1807.00 1812.80 -16.70 2,489 48,642 +787
Sep07 070411 1854.00 1854.00 1835.80 1835.80 -16.70 1 61 +3
Dec07 070411 1855.80 1855.80 1855.80 1855.80 -14.70 6 21 +5
Total Volume and Open Interest 2,496 48,724 +1,181
NASDAQ 100 E-Mini(Globex)
Jun07 070411 1830.00 1833.80 1807.30 1812.80 -16.70 194,117 379,102 +17,246
Sep07 070411 1842.80 1842.80 1830.50 1835.80 -16.70 25 157 +10
Total Volume and Open Interest 194,142 379,259 +22,433
S & P Midcap 400(CME)
Jun07 070411 871.00 871.00 865.20 866.30 -4.80 118 7,717 -200
Sep07 070411 873.90 873.90 873.90 873.90 -4.80      
Dec07 070411 881.50 881.50 881.50 881.50 -4.80      
Total Volume and Open Interest 118 7,717 -165
Russell 2000(CME)
Jun07 070411 820.00 820.00 809.00 813.90 -5.50 637 33,530 +422
Sep07 070411 820.90 820.90 820.90 820.90 -5.50 0 42 +0
Dec07 070411 827.90 827.90 827.90 827.90 -5.50      
Total Volume and Open Interest 637 33,572 +365
Russell 2000 E-Mini(Globex)
Jun07 070411 819.40 820.50 808.60 813.90 -5.50 130,736 425,185 +4,720
Sep07 070411 827.20 827.20 816.90 820.90 -5.50 169 470 +23
Total Volume and Open Interest 130,905 425,655 +9,285
Value Line(KCBT)
Jun07 070411 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070411 17570 17740 17570 17640 -95      
Sep07 070411 17665 17665 17665 17665 -95      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070411 17765 17795 17645 17710 +25 42,731 231,471 +4,798
Sep07 070411 17720 17750 17690 17710 +5 0 110 +0
Dec07 070411 17680 17680 17680 17680 +5 0 200 +0
Total Volume and Open Interest 42,731 231,854 +4,798
CAC 40(EURONEXT)
Apr07 070411 5770.5 5805.0 5744.0 5756.5 -17.0 89,090 444,957 +444,957
May07 070411 5726.5 5760.0 5701.0 5713.5 -17.0 3,323 5,949 +5,949
Jun07 070411 5665.5 5694.0 5647.0 5650.5 -16.5 1,039 45,646 +45,646
Total Volume and Open Interest 93,498 496,948 -32,106
Hang Seng Index(HKFE)
Apr07 070411 20473 20559 20283 20390 unch 31,847 0 -110,336
May07 070411 20309 20410 20145 20250 -8 769 0 -477
Jun07 070411 20350 20450 20204 20300 -10 248 0 -2,982
Total Volume and Open Interest 32,873 116,251 +2,177
DAX(EUREX)
Jun07 070411 7213.0 7249.5 7181.0 7206.5 -1.0 161,077 317,646 -2,119
Sep07 070411 7292.0 7326.5 7263.0 7285.0 -0.5 785 4,734 -52
Dec07 070411 7379.5 7402.5 7363.5 7363.5 unch 351 1,091 +76
Total Volume and Open Interest 162,213 323,471 -2,095
FT-SE 100(EURONEXT)
Jun07 070411 6432.00 6461.00 6415.00 6433.50 +7.00 56,537 508,851 +508,851
Sep07 070411 6465.50 6495.00 6457.00 6470.00 +7.00 551 8,010 +8,010
Dec07 070411 6536.50 6536.50 6522.50 6522.50 +7.00 0 5,363 +5,363
Total Volume and Open Interest 57,088 522,224 +4,165
SPI 200(SFE)
Jun07 070411 6191.0 6212.0 6173.0 6191.0 +14.0 15,544 306,781 +306,781
Sep07 070411 6200.0 6200.0 6196.0 6196.0 +15.0 1 3,820 +3,820
Dec07 070411 6235.0 6235.0 6235.0 6235.0 +14.0 0 2,753 +2,753
Total Volume and Open Interest 15,555 314,432 -4,113
GSCI(CME)
Apr07 070411 465.00 465.60 462.80 463.30 +0.90 4,616 13,551 -3,542
May07 070411 472.90 473.70 472.00 473.10 +0.20 4,711 7,588 +3,567
Jun07 070411 479.00 479.00 479.00 479.00 unch 10 181 +0
Total Volume and Open Interest 9,337 21,320 +470
Reuters CRB Index(NYBOT)
Jun07 070411 418.50 418.50 416.50 417.50 +1.50 24 697 -3
Aug07 070411 424.00 424.00 424.00 424.00 +1.50 0 407 +0
Nov07 070411 430.50 430.50 430.50 430.50 +1.50      
Total Volume and Open Interest 38 1,141 +1,141
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!