Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu April 12, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070412 741.00 745.00 732.00 738.25 -8.25 29,921 149,423 -18,431
Jul07 070412 759.00 762.00 749.00 756.50 -7.50 23,246 167,007 +15,899
Aug07 070412 765.50 768.50 756.50 762.50 -7.25 598 8,767 -241
Sep07 070412 772.50 775.00 763.50 769.50 -7.50 601 4,450 +175
Nov07 070412 786.50 789.50 778.00 784.50 -7.25 6,221 99,933 +1,433
Jan08 070412 797.00 799.00 789.00 795.00 -6.00 264 6,766 +246
Mar08 070412 805.00 806.00 796.00 802.50 -7.00 335 7,338 +129
Total Volume and Open Interest 63,092 483,207 -228
Soybean Meal(CBOT)
May07 070412 204.50 204.50 200.20 200.90 -4.20 8,223 59,920 -1,371
Jul07 070412 209.00 209.80 206.00 206.90 -4.00 8,929 65,037 +551
Aug07 070412 212.00 212.40 209.00 209.90 -4.10 561 15,963 +4
Sep07 070412 214.50 214.60 211.50 211.80 -4.70 1,255 11,552 +121
Oct07 070412 214.00 214.50 213.00 213.50 -4.50 243 8,923 +170
Dec07 070412 220.00 220.00 216.00 217.20 -4.00 4,834 43,173 +863
Jan08 070412 221.00 221.00 218.00 218.00 -4.00 185 5,041 +150
Mar08 070412 222.00 222.00 220.00 220.50 -3.50 709 3,465 +184
Total Volume and Open Interest 27,071 222,018 +1,822
Soybean Oil(CBOT)
May07 070412 32.70 32.90 32.30 32.65 -0.13 14,846 130,471 -7,065
Jul07 070412 33.28 33.45 32.85 33.20 -0.12 14,385 98,412 +5,564
Aug07 070412 33.56 33.56 33.13 33.38 -0.14 413 8,126 -41
Sep07 070412 33.75 33.80 33.40 33.58 -0.16 682 6,147 +26
Oct07 070412 34.00 34.00 33.60 33.80 -0.11 280 10,304 +254
Dec07 070412 34.35 34.50 33.90 34.24 -0.17 4,883 53,329 +1,270
Jan08 070412 34.59 34.59 34.59 34.59 -0.20 27 6,459 +14
Mar08 070412 34.80 34.90 34.80 34.90 -0.30 80 2,388 +37
Total Volume and Open Interest 37,373 324,921 +1,308
Canola(WCE)
May07 070412 353.5 353.9 349.2 352.2 -2.2 5,753 24,319 -1,761
Jul07 070412 362.0 362.9 358.6 361.4 -1.3 8,463 39,843 +1,652
Total Volume and Open Interest 19,578 107,260 +1,192
Corn(CBOT)
May07 070412 357.50 361.50 349.25 358.75 -2.00 43,568 267,503 -26,713
Jul07 070412 370.00 373.00 361.25 371.50 -1.25 39,988 409,039 +15,092
Sep07 070412 375.50 379.00 369.00 378.00 -1.50 4,775 89,729 +1,126
Dec07 070412 382.00 389.00 378.25 387.25 -0.50 16,478 412,987 +1,059
Mar08 070412 394.50 399.75 389.75 398.00 -1.25 1,390 45,865 -959
May08 070412 402.00 407.00 397.50 405.00 -1.00 198 10,043 +160
Total Volume and Open Interest 109,567 1,388,596 -9,797
Wheat(CBOT)
May07 070412 455.50 463.00 449.00 458.00 +1.75 24,637 90,180 -22,654
Jul07 070412 470.00 477.00 463.00 474.00 +3.25 27,358 174,523 +15,559
Sep07 070412 480.50 487.00 475.00 485.00 +3.25 2,036 15,108 +751
Dec07 070412 492.00 499.00 487.50 498.00 +4.50 4,063 71,236 +886
Mar08 070412 506.50 506.50 506.50 506.50 +5.00 120 2,869 +8
Total Volume and Open Interest 58,937 381,266 -5,142
Wheat(KCBT)
May07 070412 476.50 487.00 474.00 484.50 +8.50 7,126 32,746 -2,551
Jul07 070412 472.00 483.00 469.00 482.75 +8.75 10,827 64,320 +563
Sep07 070412 483.00 495.00 479.00 494.25 +10.25 1,464 11,529 +43
Dec07 070412 499.00 508.00 494.50 507.50 +9.75 2,886 17,484 +394
Mar08 070412 508.00 514.00 503.00 514.00 +8.00 51 1,507 -11
Total Volume and Open Interest 22,405 132,067 -1,541
Wheat(MGE)
May07 070412 502.00 510.00 496.00 507.25 +2.25 1,682 10,787 -463
Jul07 070412 503.75 506.00 494.00 505.50 +1.75 1,563 13,068 +200
Sep07 070412 504.00 504.50 495.00 504.50 -0.50 1,162 10,126 +316
Dec07 070412 513.00 515.50 506.00 512.50 +1.75 769 18,688 +165
Mar08 070412 521.00 525.00 521.00 525.00 unch 22 859 +22
Total Volume and Open Interest 5,209 54,156 +240
Oats(CBOT)
May07 070412 275.00 275.00 266.50 269.50 -8.00 168 4,540 -306
Jul07 070412 282.00 282.00 273.25 276.00 -8.25 263 4,848 +2
Sep07 070412 262.00 262.00 257.00 257.00 -6.00 35 710 -15
Dec07 070412 262.00 263.00 256.50 261.00 -2.25 607 9,827 +54
Total Volume and Open Interest 1,180 20,225 -243
Rough Rice(CBOT)
May07 070412 10.01 10.01 9.93 9.95 -0.14 551 4,723 +184
Jul07 070412 10.42 10.42 10.32 10.33 -0.14 236 3,170 +28
Sep07 070412 10.71 10.71 10.65 10.67 -0.13 35 2,308 -12
Nov07 070412 11.03 11.03 10.96 10.98 -0.09 381 5,425 +249
Total Volume and Open Interest 1,203 15,842 +449
Live Cattle(CME)
Apr07 070412 99.500 99.700 97.250 97.350 -2.580 7,632 22,749 -1,722
Jun07 070412 94.635 94.785 92.430 92.480 -2.155 15,461 150,836 -301
Aug07 070412 92.800 92.800 90.600 90.700 -2.200 5,558 55,813 +459
Oct07 070412 96.900 96.900 94.850 94.930 -2.120 1,695 39,215 +404
Dec07 070412 96.900 96.900 95.050 95.350 -1.700 897 13,822 +117
Feb08 070412 96.600 96.600 95.000 95.050 -1.700 186 8,973 +55
Total Volume and Open Interest 31,501 293,348 -953
Feeder Cattle(CME)
Apr07 070412 109.900 110.300 107.800 107.850 -2.250 955 3,679 -506
May07 070412 111.200 111.300 108.330 108.400 -2.800 2,926 13,465 -654
Aug07 070412 112.500 112.800 110.050 110.350 -2.400 1,811 9,672 +252
Sep07 070412 111.200 111.200 108.900 108.950 -2.250 103 1,332 +33
Oct07 070412 110.100 110.500 109.000 109.000 -1.800 93 676 +60
Nov07 070412 109.000 109.000 108.000 108.000 -2.035 34 165 +25
Jan08 070412 108.100 108.100 106.950 106.950 -1.650 7 192 +5
Total Volume and Open Interest 5,936 29,188 -780
Lean Hogs(CME)
Apr07 070412 64.900 65.200 64.850 65.150 +0.400 4,185 9,117 -1,483
May07 070412 75.330 75.700 74.900 75.650 +0.320 682 6,235 +153
Jun07 070412 76.650 77.300 76.450 76.550 +0.150 11,974 85,503 +235
Jul07 070412 77.750 78.250 77.475 77.580 -0.055 5,098 25,116 +432
Aug07 070412 77.135 77.535 76.750 77.225 +0.090 3,139 18,136 +289
Oct07 070412 68.350 68.650 67.800 68.430 -0.120 945 13,878 +169
Dec07 070412 66.500 66.950 66.100 66.225 -0.310 640 11,828 +153
Feb08 070412 69.850 70.400 69.850 70.400 +0.425 71 3,709 +1
Total Volume and Open Interest 26,762 173,809 -48
Pork Bellies(CME)
May07 070412 102.100 103.850 101.800 103.785 +1.935 287 774 -40
Jul07 070412 103.500 105.350 103.500 105.350 +1.850 78 319 +4
Aug07 070412 102.200 102.300 102.200 102.300 +2.250 3 43 +1
Feb08 070412 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 070412 15.98 15.98 15.98 15.98 unch 29 3,018 -12
May07 070412 16.09 16.09 15.95 16.01 -0.07 327 2,896 -69
Jun07 070412 16.10 16.10 15.90 16.00 -0.05 424 3,143 -103
Jul07 070412 16.16 16.16 16.08 16.13 -0.02 279 2,744 -42
Aug07 070412 16.21 16.21 16.15 16.15 -0.06 156 2,735 +21
Total Volume and Open Interest 1,874 32,785 -91
Cocoa(NYBOT)
May07 070412 1882 1886 1852 1882 -18 10,538 27,439 -6,104
Jul07 070412 1912 1915 1883 1911 -19 9,569 62,518 +5,153
Sep07 070412 1915 1936 1915 1936 -19 918 24,829 +100
Dec07 070412 1952 1957 1950 1957 -19 884 24,383 +173
Mar08 070412 1979 1979 1959 1975 -20 216 9,177 -108
May08 070412 1989 1989 1989 1989 -20 100 3,198 +62
Jul08 070412 2001 2001 2001 2001 -19 129 2,278 +60
Total Volume and Open Interest 22,354 163,187 -664
Coffee "C"(NYBOT)
May07 070412 110.15 113.25 110.15 112.85 +3.40 11,737 49,088 -6,083
Jul07 070412 113.10 116.50 113.05 115.70 +3.35 8,979 58,067 +5,414
Sep07 070412 116.10 118.50 116.10 118.50 +3.30 915 18,759 +84
Dec07 070412 119.70 122.30 119.70 122.05 +3.25 571 7,832 +245
Mar08 070412 125.10 125.45 125.10 125.45 +3.25 82 3,055 -1
May08 070412 127.50 127.50 127.50 127.50 +3.10 30 3,842 +2
Total Volume and Open Interest 22,534 149,658 -388
Orange Juice(NYBOT)
May07 070412 175.25 176.50 165.55 166.55 -8.70 3,783 11,373 -958
Jul07 070412 173.25 173.50 163.50 163.70 -8.80 2,432 7,744 +241
Sep07 070412 172.50 172.50 162.00 162.00 -9.00 96 1,977 +58
Nov07 070412 170.00 170.00 160.50 161.15 -8.60 147 6,065 -1
Jan08 070412 164.75 164.75 161.15 161.15 -7.85 27 1,258 +11
Mar08 070412 165.00 165.00 161.15 161.15 -7.85 17 783 +17
Total Volume and Open Interest 6,502 29,212 -632
Sugar #11(NYBOT)
May07 070412 9.94 9.96 9.85 9.88 -0.03 69,854 166,586 -20,998
Jul07 070412 9.94 9.95 9.83 9.88 -0.01 62,044 289,373 +33,119
Oct07 070412 10.29 10.29 10.21 10.27 +0.02 3,640 87,428 +852
Mar08 070412 10.95 10.95 10.86 10.91 unch 2,216 76,168 +63
May08 070412 10.98 11.02 10.98 11.01 +0.02 596 22,051 +84
Total Volume and Open Interest 139,294 690,673 +13,317
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070412 20.91 20.91 20.91 20.91 +0.02 43 3,699 -25
Sep07 070412 20.77 20.77 20.77 20.77 -0.06 3 1,780 +3
Nov07 070412 20.69 20.69 20.69 20.69 -0.19 4 1,645 +4
Jan08 070412 21.02 21.02 21.02 21.02 unch 0 975 +0
Total Volume and Open Interest 110 8,994 +42
London Cocoa(LCE)
May07 070412 1029 1030 1005 1021 -8 3,157 53,092 -1,006
Jul07 070412 1043 1047 1022 1038 -9 1,677 41,845 +506
Sep07 070412 1057 1060 1038 1053 -8 1,063 41,862 +36
Dec07 070412 1066 1072 1050 1064 -7 1,023 41,783 -144
Mar08 070412 1066 1070 1052 1066 -5 283 20,828 +142
May08 070412 1076 1076 1061 1074 -5 83 5,075 +51
Jul08 070412 1080 1081 1070 1081 -4 0 1,615 +0
Total Volume and Open Interest 7,286 212,177 -415
London Coffee(LCE)
May07 070412 1546.00 1590.00 1546.00 1584.00 +40.00 13,340 54,581 -3,911
Jul07 070412 1565.00 1608.00 1565.00 1602.00 +39.00 3,749 47,168 +1,769
Sep07 070412 1575.00 1617.00 1575.00 1612.00 +39.00 4,875 24,418 -218
Nov07 070412 1585.00 1605.00 1585.00 1603.00 +37.00 288 10,862 +199
Jan08 070412 1566.00 1603.00 1566.00 1594.00 +35.00 50 2,345 +40
Mar08 070412 1574.00 1604.00 1574.00 1593.00 +34.00 1 1,215 +0
Total Volume and Open Interest 22,303 141,864 -2,121
London Sugar(LCE)
May07 070412 341.00 351.00 341.00 348.50 +10.50 8,085 22,187 -3,347
Aug07 070412 321.00 324.00 320.00 321.50 +1.50 5,233 32,329 +2,387
Oct07 070412 314.50 316.20 311.60 313.00 unch 705 8,977 +58
Dec07 070412 316.30 317.50 313.20 313.70 -1.80 278 3,502 +133
Mar08 070412 317.20 318.20 315.30 315.70 -1.90 112 5,589 -4
Total Volume and Open Interest 14,563 76,609 -753
Cotton(NYBOT)
May07 070412 52.05 52.05 51.10 51.12 -0.70 23,521 62,983 -8,864
Jul07 070412 53.60 53.60 52.77 52.81 -0.79 24,294 87,255 +8,563
Oct07 070412 56.00 56.00 55.75 55.90 -0.45 326 4,110 +278
Dec07 070412 58.40 58.45 57.78 57.85 -0.59 3,694 57,222 +808
Mar08 070412 61.00 61.00 60.65 60.65 -0.50 243 9,688 +145
May08 070412 61.75 61.75 61.75 61.75 -0.40 23 349 +11
Total Volume and Open Interest 52,145 224,543 +936
Lumber(CME)
May07 070412 248.8 249.5 247.5 248.8 -0.7 639 4,119 -105
Jul07 070412 258.1 258.7 256.8 257.3 -1.0 350 3,905 +43
Sep07 070412 270.1 271.4 270.1 271.4 -1.1 51 304 +10
Nov07 070412 268.3 268.9 267.5 268.9 -1.1 11 87 +8
Total Volume and Open Interest 1,059 8,455 -36
Crude Oil(NYM)
May07 070412 62.60 63.90 62.60 63.85 +1.84 248,043 183,115 -40,193
Jun07 070412 65.50 66.35 65.30 66.34 +1.50 190,864 245,176 +10,758
Jul07 070412 67.00 67.90 67.00 67.88 +1.38 54,145 108,830 +8,768
Aug07 070412 67.95 68.75 67.90 68.75 +1.28 14,200 42,816 +2,962
Sep07 070412 68.60 69.35 68.60 69.35 +1.17 11,662 46,525 +885
Oct07 070412 69.84 69.84 69.84 69.84 +1.09 8,734 33,639 -779
Nov07 070412 70.23 70.23 70.23 70.23 +1.05 7,455 25,346 -756
Dec07 070412 69.90 70.55 69.75 70.55 +1.03 29,822 138,891 -4,941
Jan08 070412 70.83 70.83 70.83 70.83 +1.02 4,901 42,995 +2,129
Feb08 070412 71.04 71.04 71.04 71.04 +1.01 351 14,868 +67
Mar08 070412 71.23 71.23 71.23 71.23 +1.00 2,280 15,296 +869
Apr08 070412 71.37 71.37 71.37 71.37 +0.99 508 14,752 +101
May08 070412 71.49 71.49 71.49 71.49 +0.98 90 14,538 -74
Jun08 070412 71.15 71.61 71.10 71.61 +0.98 3,805 44,437 +226
Jul08 070412 71.67 71.67 71.67 71.67 +0.97 570 5,597 +139
Aug08 070412 71.70 71.70 71.70 71.70 +0.96 215 6,309 +200
Total Volume and Open Interest 605,984 1,312,277 -14,126
Heating Oil(NYM)
May07 070412 188.60 190.80 187.90 190.61 +3.14 37,061 53,571 -6,557
Jun07 070412 189.60 191.70 189.25 191.53 +2.91 31,662 46,004 +2,575
Jul07 070412 191.45 194.00 191.45 193.73 +2.66 12,322 24,800 +2,768
Aug07 070412 195.83 195.83 195.83 195.83 +2.51 3,224 10,389 +748
Sep07 070412 196.50 198.23 196.50 198.23 +2.36 1,795 10,477 +644
Oct07 070412 199.25 200.83 199.25 200.83 +2.21 390 4,578 +67
Nov07 070412 202.15 203.53 202.15 203.53 +2.06 407 3,244 +0
Dec07 070412 204.55 205.83 204.55 205.83 +1.96 4,016 21,807 -296
Jan08 070412 206.20 207.38 206.20 207.38 +1.91 332 10,767 +56
Feb08 070412 206.60 207.83 206.60 207.83 +1.86 51 3,343 +47
Mar08 070412 205.00 206.08 205.00 206.08 +1.81 1,858 3,499 +1,251
Apr08 070412 200.55 201.53 199.75 201.53 +1.76 150 3,053 +150
Total Volume and Open Interest 93,733 203,936 +1,499
RBOB Gasoline(NYMEX)
May07 070412 215.18 219.65 213.71 219.18 +3.31 40,111 56,262 -3,344
Jun07 070412 210.42 214.93 209.38 214.42 +3.37 26,260 38,457 +2,325
Jul07 070412 208.80 212.82 207.65 212.27 +3.14 10,503 21,857 +2,785
Aug07 070412 207.25 210.22 205.90 210.22 +2.97 5,658 10,764 +733
Sep07 070412 204.35 207.00 203.00 206.77 +2.62 2,241 16,977 +335
Oct07 070412 191.77 194.37 191.75 194.37 +2.32 730 6,062 +12
Nov07 070412 187.95 189.37 187.95 189.37 +2.12 539 3,275 +38
Dec07 070412 184.30 186.77 184.30 186.77 +2.02 371 4,297 +47
Jan08 070412 187.12 187.12 187.12 187.12 +2.02 100 1,699 +50
Feb08 070412 188.97 188.97 188.97 188.97 +2.02 0 152 +0
Total Volume and Open Interest 86,563 164,313 +2,946
e-MiNY RBOB Gasoline(NYMEX)
May07 070412 219.18 219.18 219.18 219.18 +3.31 1 3 +1
Jun07 070412 214.42 214.42 214.42 214.42 +3.37 0 2 +0
Jul07 070412 212.27 212.27 212.27 212.27 +3.14      
Aug07 070412 210.22 210.22 210.22 210.22 +2.97      
Total Volume and Open Interest 1 5 +1
Natural Gas(NYM)
May07 070412 7.915 7.930 7.840 7.924 +0.069 76,938 85,574 -13,239
Jun07 070412 8.070 8.070 7.970 8.062 +0.063 47,347 68,177 +7,874
Jul07 070412 8.230 8.230 8.150 8.222 +0.065 23,398 49,891 +5,835
Aug07 070412 8.315 8.315 8.240 8.314 +0.064 3,592 28,046 +231
Sep07 070412 8.355 8.355 8.270 8.355 +0.064 3,292 24,018 +627
Oct07 070412 8.455 8.455 8.385 8.453 +0.062 5,460 35,789 -605
Nov07 070412 9.105 9.105 9.075 9.103 +0.047 1,352 21,234 +147
Dec07 070412 9.720 9.720 9.665 9.713 +0.042 699 38,450 -44
Jan08 070412 10.000 10.035 9.970 10.023 +0.042 1,810 33,697 -398
Feb08 070412 9.990 10.008 9.990 10.008 +0.042 412 19,423 -9
Mar08 070412 9.750 9.768 9.750 9.768 +0.042 922 50,176 +294
Apr08 070412 8.320 8.328 8.320 8.328 +0.062 636 32,252 -145
May08 070412 8.198 8.198 8.198 8.198 +0.057 38 16,090 -5
Jun08 070412 8.210 8.263 8.210 8.263 +0.057 6 10,311 -1
Jul08 070412 8.286 8.343 8.286 8.343 +0.057 38 5,281 +16
Aug08 070412 8.356 8.413 8.356 8.413 +0.057 130 6,244 +83
Total Volume and Open Interest 167,972 752,259 +819
Brent Crude Oil(ICE)
May07 070412 67.78 68.87 67.78 68.72 +0.88 40,655 31,741 -8,119
Jun07 070412 67.81 69.00 67.80 68.91 +1.06 123,747 181,912 -14,871
Jul07 070412 68.29 69.40 68.29 69.33 +1.00 56,620 91,531 +14,351
Aug07 070412 68.96 69.78 68.79 69.78 +0.99 10,814 30,782 -256
Sep07 070412 69.15 70.11 69.15 70.11 +0.98 5,448 36,200 +468
Oct07 070412 69.50 70.35 69.50 70.35 +0.94 2,962 21,768 -737
Nov07 070412 70.55 70.55 70.55 70.55 +0.91 2,117 19,597 -350
Dec07 070412 70.00 70.82 69.94 70.75 +0.90 12,017 74,358 +1,983
Jan08 070412 70.95 70.95 70.95 70.95 +0.94 367 12,427 +86
Feb08 070412 71.09 71.09 71.09 71.09 +0.92 142 4,058 -3
Mar08 070412 71.21 71.21 71.21 71.21 +0.93 92 3,716 +24
Apr08 070412 71.30 71.30 71.30 71.30 +0.95 0 1,324 +0
May08 070412 71.32 71.32 71.32 71.32 +0.96 0 993 +0
Jun08 070412 70.66 71.28 70.66 71.28 +0.93 672 15,640 -72
Total Volume and Open Interest 261,365 654,354 -6,100
Gas Oil(ICE)
May07 070412 591.75 602.00 591.50 596.00 +2.50 47,322 85,650 +1,734
Jun07 070412 595.50 605.50 595.25 599.75 +2.75 34,037 62,530 +179
Jul07 070412 601.50 607.50 601.50 604.75 +2.75 5,537 20,922 +598
Aug07 070412 609.00 612.00 607.25 609.75 +2.75 746 14,612 -96
Sep07 070412 614.25 614.75 614.25 614.75 +2.75 507 15,576 -218
Oct07 070412 619.50 619.50 616.00 619.00 +2.75 494 7,091 -89
Nov07 070412 623.50 623.50 620.00 622.75 +2.50 480 8,139 +262
Dec07 070412 625.25 630.50 624.25 626.50 +2.25 3,849 42,391 +48
Jan08 070412 633.00 633.00 633.00 633.00 +2.00 0 12,691 +903
Feb08 070412 631.25 631.25 631.25 631.25 +1.75 0 2,891 +0
Total Volume and Open Interest 111,284 317,768 -10,110
US Dollar Index(NYBOT)
Jun07 070412 82.47 82.53 82.16 82.16 -0.28 1,521 29,660 +642
Sep07 070412 82.06 82.06 81.92 81.92 -0.28 1 2,078 +0
Dec07 070412 81.68 81.68 81.68 81.68 -0.28 0 3 +0
Total Volume and Open Interest 1,522 31,742 +642
Australian Dollar(CME)
Jun07 070412 82.43 82.71 82.43 82.69 +0.38 4,244 117,204 +594
Sep07 070412 82.44 82.44 82.44 82.44 +0.38 0 558 +29
Dec07 070412 82.15 82.15 82.15 82.15 +0.38 0 415 +0
Total Volume and Open Interest 4,244 118,185 +623
British Pound(CME)
Jun07 070412 197.71 198.05 197.70 197.78 +0.32 2,065 123,263 +3,308
Sep07 070412 197.62 197.62 197.62 197.62 +0.32 0 556 +69
Dec07 070412 197.37 197.37 197.37 197.37 +0.32 0 10 +0
Total Volume and Open Interest 2,065 123,845 +3,377
Canadian Dollar(CME)
Jun07 070412 87.98 88.37 87.98 88.30 +0.55 6,100 108,585 +1,934
Sep07 070412 88.52 88.52 88.52 88.52 +0.55 60 2,125 +107
Dec07 070412 88.55 88.80 88.55 88.74 +0.55 24 1,390 -3
Mar08 070412 88.95 88.95 88.95 88.95 +0.55 5 194 +25
Total Volume and Open Interest 6,189 112,330 +2,064
Japanese Yen(CME)
Jun07 070412 84.52 84.80 84.52 84.69 +0.13 5,420 214,227 +9,471
Sep07 070412 85.68 85.68 85.68 85.68 +0.13 0 8,653 +159
Dec07 070412 86.60 86.60 86.60 86.60 +0.13 0 5,107 +1
Total Volume and Open Interest 5,420 240,001 +9,631
Swiss Franc(CME)
Jun07 070412 82.51 82.86 82.51 82.63 +0.19 1,962 60,335 +1,801
Sep07 070412 83.21 83.21 83.21 83.21 +0.19 0 134 +0
Dec07 070412 83.74 83.74 83.74 83.74 +0.19 0 47 +0
Total Volume and Open Interest 1,962 60,519 +1,801
EuroFX(CME)
Jun07 070412 135.01 135.33 134.86 135.16 +0.54 6,360 208,253 -1,792
Sep07 070412 135.55 135.55 135.55 135.55 +0.54 5 1,694 +15
Dec07 070412 135.84 135.84 135.84 135.84 +0.54 0 268 +0
Total Volume and Open Interest 6,365 210,314 -1,773
Mexican Peso(CME)
Apr07 070412 9090.0 9090.0 9090.0 9090.0 +10.0      
May07 070412 9075.0 9075.0 9075.0 9075.0 +10.0      
Total Volume and Open Interest 1,539 76,466 +1,358
30-Year T-Bonds(CBOT)
Jun07 070412 110~15 110~25 110~12 110~15 +0~01 261,335 879,804 +6,360
Sep07 070412 110~15 110~16 110~12 110~14 +0~01 14 6,654 +2
Dec07 070412 110~16 110~17 110~16 110~17 +0~01 2 67 +0
Total Volume and Open Interest 261,352 886,540 +6,363
10-Year T-Notes(CBOT)
Jun07 070412 107~155 107~215 107~140 107~155 unch 879,442 2,522,404 +4,690
Sep07 070412 107~115 107~305 107~115 107~175 unch 9,324 47,185 +4,722
Total Volume and Open Interest 888,766 2,569,596 +9,412
5-Year T-Notes(CBOT)
Jun07 070412 105~120 105~130 105~085 105~090 -0~010 452,256 0 +0
Sep07 070412 105~155 105~155 105~135 105~135 -0~020 152 443 +443
Total Volume and Open Interest 452,408 443 +443
2 Year T-Notes(CBOT)
Jun07 070412 102~026 102~028 102~021 102~022 -0~002 1,296 988,228 -6,426
Total Volume and Open Interest 1,296 988,228 -6,426
Eurodollars(CME)
Jun07 070412 94.670 94.670 94.665 94.665 -0.005 21,986 1,523,836 -5,979
Sep07 070412 94.770 94.780 94.755 94.755 -0.010 30,470 1,408,409 -14,580
Dec07 070412 94.945 94.960 94.915 94.920 -0.015 22,898 1,675,333 -7,064
Mar08 070412 95.110 95.125 95.080 95.085 -0.010 18,087 1,335,671 +16,901
Jun08 070412 95.210 95.220 95.190 95.190 unch 22,907 1,146,830 +25,844
Sep08 070412 95.255 95.260 95.220 95.225 +0.005 16,378 816,337 +9,685
Dec08 070412 95.235 95.245 95.215 95.215 unch 12,792 628,021 -405
Mar09 070412 95.220 95.220 95.190 95.190 unch 15,442 380,508 -6,242
Jun09 070412 95.180 95.180 95.140 95.145 -0.005 8,541 293,219 +2,139
Sep09 070412 95.125 95.125 95.095 95.100 -0.005 8,723 241,164 -79
Dec09 070412 95.075 95.075 95.045 95.050 -0.005 7,967 166,293 +1,064
Mar10 070412 95.040 95.040 95.010 95.015 -0.005 8,007 140,605 +1,557
Jun10 070412 94.995 94.995 94.970 94.975 -0.005 3,065 80,258 -363
Sep10 070412 94.950 94.950 94.925 94.930 -0.005 1,701 87,900 -67
Dec10 070412 94.900 94.900 94.880 94.880 -0.005 1,682 86,911 +316
Mar11 070412 94.880 94.880 94.855 94.855 -0.005 1,651 93,040 -95
Jun11 070412 94.850 94.850 94.820 94.820 -0.005 1,362 86,062 +122
Sep11 070412 94.810 94.810 94.790 94.790 -0.005 2,219 50,033 -459
Total Volume and Open Interest 209,462 10,458,614 +22,581
3-Mth Euro-Yen(CME)
Jun07 070412 99.32 99.32 99.32 99.32 +0.01 102 22,327 -3
Sep07 070412 99.22 99.22 99.22 99.22 unch 202 9,395 +192
Dec07 070412 99.13 99.13 99.13 99.13 unch 153 11,185 -105
Mar08 070412 99.03 99.03 99.03 99.03 unch 2 4,853 +0
Jun08 070412 98.94 98.94 98.94 98.94 unch 0 1,087 -343
Sep08 070412 98.85 98.85 98.85 98.85 unch 0 1,559 +0
Dec08 070412 98.77 98.77 98.77 98.77 unch 0 150 +0
Mar09 070412 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070412 98.67 98.67 98.67 98.67 +0.01 0 5 +0
Sep09 070412 98.58 98.58 98.58 98.58 unch 0 10 +0
Total Volume and Open Interest 459 50,581 -259
3-Mth Euro-Yen(SIMEX)
Jun07 070412 99.32 99.32 99.32 99.32 +0.01 2,223 73,221 +1,235
Sep07 070412 99.22 99.22 99.21 99.22 unch 1,333 50,918 +602
Dec07 070412 99.13 99.13 99.12 99.13 unch 939 58,971 -2
Mar08 070412 99.04 99.04 99.03 99.04 unch 1,357 39,405 +676
Jun08 070412 98.95 98.95 98.94 98.95 unch 1,214 11,567 +125
Sep08 070412 98.86 98.86 98.86 98.86 unch 48 5,788 +48
Dec08 070412 98.78 98.79 98.78 98.79 unch 0 766 +0
Mar09 070412 98.71 98.72 98.71 98.72 +0.01 0 573 +0
Total Volume and Open Interest 7,128 242,942 +2,698
German Euro-Bund(EUREX)
Jun07 070412 114.15 114.25 113.79 113.91 -0.34 833,141 1,587,421 +13,012
Sep07 070412 114.16 114.22 113.80 113.90 -0.34 802 3,888 +754
Dec07 070412 113.56 113.56 113.56 113.56 -0.34 600 0 +0
Total Volume and Open Interest 834,543 1,591,309 +13,766
German Euro-Bobl(EUREX)
Jun07 070412 107.81 107.90 107.67 107.71 -0.15 373,544 1,211,225 +27,772
Sep07 070412 107.87 107.87 107.87 107.87 -0.15 285 2,233 +285
Dec07 070412 107.87 107.87 107.87 107.87 -0.15      
Total Volume and Open Interest 373,829 1,213,458 +28,057
Long Gilt(LIFFE)
Jun07 070412 107~10 107~10 107~00 107~02 -0~09 55,441 343,077 +330
Sep07 070412 107~04 107~04 107~04 107~04 -0~09 0 5 +0
Total Volume and Open Interest 55,441 343,082 +330
3-Mth Short Sterling(LIFFE)
Jun07 070412 94.28 94.28 94.28 94.28 unch 62,033 607,929 -9,609
Sep07 070412 94.19 94.19 94.19 94.19 unch 45,491 560,304 -2,131
Dec07 070412 94.19 94.19 94.19 94.19 unch 39,992 430,613 -8,518
Total Volume and Open Interest 241,062 2,693,144 -18,741
3-Mth Euribor(LIFFE)
Jun07 070412 95.870 95.875 95.860 95.865 unch 73,807 819,509 -8,874
Sep07 070412 95.735 95.760 95.730 95.735 -0.010 92,240 717,774 -2,802
Dec07 070412 95.690 95.725 95.675 95.690 -0.020 81,879 769,179 +649
Total Volume and Open Interest 434,507 4,026,506 -9,319
3-Mth Aus T-Bills(SFE)
Jun07 070412 93.39 93.41 93.38 93.41 -0.01 5,451 403,829 -36,747
Sep07 070412 93.30 93.34 93.29 93.33 -0.01 10,613 265,855 -7,510
Dec07 070412 93.27 93.32 93.27 93.30 -0.02 4,721 148,382 +257
Mar08 070412 93.30 93.32 93.28 93.32 -0.02 1,971 75,313 +1,078
Jun08 070412 93.35 93.35 93.31 93.35 -0.03 2,687 54,152 +1,680
Sep08 070412 93.38 93.38 93.33 93.38 -0.02 3,345 32,662 +2,832
Dec08 070412 93.39 93.39 93.38 93.38 -0.03 1,150 14,999 +638
Mar09 070412 93.39 93.39 93.39 93.39 -0.02 150 7,934 +150
Jun09 070412 93.40 93.40 93.40 93.40 -0.02 0 2,276 +0
Sep09 070412 93.43 93.43 93.41 93.41 -0.02 0 1,112 +0
Total Volume and Open Interest 30,088 1,006,854 -37,622
10-Year Aus T-Bonds(SFE)
Jun07 070412 94.08 94.10 94.07 94.07 -0.04 28,102 436,927 +12,126
Sep07 070412 94.07 94.07 94.07 94.07 -0.04      
Total Volume and Open Interest 28,102 436,927 +12,126
3-Year Aus T-Bonds(SFE)
Jun07 070412 93.78 93.80 93.76 93.78 -0.03 33,909 653,673 -25,473
Sep07 070412 93.78 93.78 93.78 93.78 -0.03      
Total Volume and Open Interest 33,909 653,673 -25,473
Gold(CMX)
Apr07 070412 674.0 675.1 674.0 675.1 -1.7 31 309 -27
Jun07 070412 681.6 683.3 675.5 679.7 -2.0 51,093 224,164 -1,730
Aug07 070412 685.0 686.1 685.0 686.1 -2.0 1,784 13,135 -306
Oct07 070412 692.4 692.4 692.4 692.4 -2.0 5,658 25,420 -4,267
Dec07 070412 701.8 701.8 698.7 698.7 -2.0 7,851 53,297 -6,228
Feb08 070412 704.7 704.7 704.7 704.7 -2.0 105 4,282 -100
Apr08 070412 710.7 710.7 710.7 710.7 -2.0 524 10,820 +396
Jun08 070412 716.7 716.7 716.7 716.7 -2.0 2,010 6,528 +1,980
Aug08 070412 722.7 722.7 722.7 722.7 -2.0 0 740 +0
Oct08 070412 728.6 728.6 728.6 728.6 -2.0 0 660 +0
Dec08 070412 736.3 736.3 734.5 734.5 -2.0 0 6,560 +0
Feb09 070412 740.3 740.3 740.3 740.3 -2.0 0 100 +0
Total Volume and Open Interest 69,492 359,442 -10,094
Silver(CMX)
May07 070412 1386.0 1395.0 1371.0 1385.5 -3.5 20,225 55,242 -362
Jul07 070412 1405.0 1405.0 1387.0 1399.0 -3.4 2,900 26,471 +171
Sep07 070412 1420.0 1420.0 1411.3 1411.3 -3.4 96 8,756 +25
Dec07 070412 1428.0 1428.0 1427.0 1427.1 -3.3 221 14,836 +139
Mar08 070412 1441.4 1441.4 1441.4 1441.4 -3.4 10 2,309 +1
May08 070412 1450.3 1450.3 1450.3 1450.3 -3.5 200 480 +200
Jul08 070412 1458.8 1458.8 1458.8 1458.8 -3.5 0 1,442 +0
Total Volume and Open Interest 23,919 118,234 +230
Platinum(NYM)
Apr07 070412 1271.5 1271.5 1271.5 1271.5 -1.8 13 80 -94
Jul07 070412 1283.5 1283.5 1271.2 1279.5 -1.8 822 12,802 +326
Oct07 070412 1284.5 1284.5 1284.5 1284.5 -1.8 0 32 +0
Jan08 070412 1289.5 1289.5 1289.5 1289.5 -1.8 0 2 +0
Total Volume and Open Interest 835 12,916 +232
Palladium(NYME)
Jun07 070412 375.50 376.50 371.00 374.30 +4.75 1,621 15,377 +407
Sep07 070412 374.00 379.50 374.00 379.50 +4.75 19 1,243 +5
Dec07 070412 385.00 385.00 385.00 385.00 +4.75 9 131 +2
Total Volume and Open Interest 1,649 16,751 +414
Copper(CMX)
May07 070412 356.75 358.00 350.00 350.20 -8.05 16,601 31,986 -6,325
Jul07 070412 356.40 357.00 349.50 350.20 -8.55 8,556 31,240 +4,440
Sep07 070412 350.00 350.00 346.60 346.60 -8.45 354 3,990 +72
Dec07 070412 337.45 337.45 337.45 337.45 -8.30 285 3,254 +110
Mar08 070412 327.80 327.80 327.80 327.80 -8.15 80 1,086 +33
Total Volume and Open Interest 26,743 78,744 -1,441
Aluminum(CMX)
Apr07 070412 126.35 126.35 126.35 126.35 -1.00 0 3 +0
May07 070412 126.50 126.50 126.50 126.50 -1.00 0 55 +0
Jun07 070412 126.05 126.05 126.05 126.05 -1.00 0 40 +0
Jul07 070412 125.65 125.65 125.65 125.65 -1.00 0 40 +0
Aug07 070412 125.25 125.25 125.25 125.25 -1.00 0 40 +0
Sep07 070412 124.85 124.85 124.85 124.85 -1.00 0 40 +0
Total Volume and Open Interest 0 452 +0
DJIA Index(CBOT)
Jun07 070412 12520 12620 12485 12604 +50 4,379 40,876 +517
Sep07 070412 12633 12708 12633 12708 +50 19 73 -7
Dec07 070412 12798 12798 12798 12798 +50 2 17 +1
Mar08 070412 12898 12898 12898 12898 +50      
Total Volume and Open Interest 4,400 40,966 +511
S & P 500(CME)
Jun07 070412 1446.30 1456.90 1442.30 1455.50 +6.90 25,314 610,781 +907
Sep07 070412 1469.20 1469.20 1469.20 1469.20 +7.10 408 15,533 +374
Dec07 070412 1481.20 1481.20 1481.20 1481.20 +7.10 0 2,453 +0
Mar08 070412 1492.20 1492.20 1492.20 1492.20 +7.10 0 5,466 +0
Total Volume and Open Interest 25,722 634,296 +1,281
S & P 500 E-Mini(Globex)
Jun07 070412 1448.50 1457.00 1442.25 1455.50 +7.00 1,156,391 1,888,913 +11,649
Sep07 070412 1461.75 1470.25 1456.75 1469.25 +7.25 812 9,876 -35
Total Volume and Open Interest 1,157,203 1,898,789 +11,614
NASDAQ 100(CME)
Jun07 070412 1809.50 1830.00 1802.00 1827.80 +15.00 5,895 48,253 -389
Sep07 070412 1850.80 1850.80 1850.80 1850.80 +15.00 1 60 -1
Dec07 070412 1869.00 1870.80 1869.00 1870.80 +15.00 0 21 +0
Total Volume and Open Interest 5,896 48,334 -390
NASDAQ 100 E-Mini(Globex)
Jun07 070412 1812.00 1830.00 1802.30 1827.80 +15.00 324,334 379,194 +92
Sep07 070412 1834.80 1851.30 1830.50 1850.80 +15.00 195 225 +68
Total Volume and Open Interest 324,529 379,419 +160
S & P Midcap 400(CME)
Jun07 070412 865.00 872.50 861.50 871.30 +5.00 91 7,726 +9
Sep07 070412 878.90 878.90 878.90 878.90 +5.00      
Dec07 070412 886.50 886.50 886.50 886.50 +5.00      
Total Volume and Open Interest 91 7,726 +9
Russell 2000(CME)
Jun07 070412 812.00 820.30 807.90 819.10 +5.20 3,218 35,419 +1,889
Sep07 070412 826.10 826.10 826.10 826.10 +5.20 0 42 +0
Dec07 070412 833.10 833.10 833.10 833.10 +5.20      
Total Volume and Open Interest 3,218 35,461 +1,889
Russell 2000 E-Mini(Globex)
Jun07 070412 813.70 820.40 807.40 819.10 +5.20 202,704 427,844 +2,659
Sep07 070412 817.80 826.10 815.00 826.10 +5.20 53 474 +4
Total Volume and Open Interest 202,757 428,318 +2,663
Value Line(KCBT)
Jun07 070412 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070412 17520 17655 17510 17630 -10      
Sep07 070412 17655 17655 17655 17655 -10      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070412 17625 17635 17465 17535 -175 46,970 232,224 +753
Sep07 070412 17580 17580 17510 17580 -130 2 110 +0
Dec07 070412 17550 17550 17550 17550 -130 0 200 +0
Total Volume and Open Interest 46,972 232,607 +753
CAC 40(EURONEXT)
Apr07 070412 5751.0 5770.0 5705.0 5756.5 unch 93,547 459,906 +14,949
May07 070412 5708.0 5721.5 5662.0 5713.5 unch 1,845 7,703 +1,754
Jun07 070412 5645.5 5658.0 5600.0 5650.0 -0.5 565 46,016 +370
Total Volume and Open Interest 96,169 514,184 +17,236
Hang Seng Index(HKFE)
Apr07 070412 20340 20459 20296 20362 -28 35,858 113,297 +113,297
May07 070412 20205 20314 20160 20221 -29 1,582 1,319 +1,319
Jun07 070412 20300 20367 20232 20288 -12 399 3,091 +3,091
Total Volume and Open Interest 37,877 117,949 +1,698
DAX(EUREX)
Jun07 070412 7198.0 7233.5 7133.0 7192.0 -14.5 168,452 318,459 +813
Sep07 070412 7274.0 7311.0 7213.5 7269.5 -15.5 427 4,940 +206
Dec07 070412 7337.0 7374.0 7288.5 7348.0 -15.5 26 1,111 +20
Total Volume and Open Interest 168,905 324,510 +1,039
FT-SE 100(EURONEXT)
Jun07 070412 6423.00 6451.00 6388.50 6430.50 -3.00 64,137 511,122 +2,271
Sep07 070412 6448.50 6466.50 6432.50 6466.50 -3.50 106 8,080 +70
Dec07 070412 6498.00 6519.50 6498.00 6519.50 -3.00 40 5,403 +40
Total Volume and Open Interest 64,285 524,606 +2,382
SPI 200(SFE)
Jun07 070412 6181.0 6211.0 6161.0 6207.0 +16.0 18,694 313,974 +7,193
Sep07 070412 6193.0 6211.0 6193.0 6211.0 +15.0 75 3,889 +69
Dec07 070412 6252.0 6252.0 6252.0 6252.0 +17.0 3 2,753 +0
Total Volume and Open Interest 18,777 321,694 +7,262
GSCI(CME)
Apr07 070412 465.20 468.50 464.20 468.20 +4.90 4,156 9,640 -3,911
May07 070412 475.50 477.05 472.80 477.05 +3.95 4,007 11,952 +4,364
Jun07 070412 483.00 483.00 483.00 483.00 +4.00 0 181 +0
Total Volume and Open Interest 8,163 21,773 +453
Reuters CRB Index(NYBOT)
Jun07 070412 418.50 418.50 414.00 414.00 -3.50 14 709 +12
Aug07 070412 424.00 424.00 420.50 420.50 -3.50 1 407 +0
Nov07 070412 430.50 430.50 427.00 427.00 -3.50      
Total Volume and Open Interest 24 1,142 +1
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

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