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 Fri April 13, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070413 738.00 745.50 734.75 738.00 -0.25 36,901 133,980 -15,443
Jul07 070413 753.50 763.00 751.50 755.00 -1.50 28,248 180,027 +13,020
Aug07 070413 761.00 769.00 759.50 763.00 +0.50 863 9,285 +518
Sep07 070413 769.00 778.00 767.00 770.00 +0.50 618 4,675 +225
Nov07 070413 784.00 793.00 781.00 783.75 -0.75 9,576 102,206 +2,273
Jan08 070413 793.00 801.00 790.00 794.50 -0.50 1,065 7,693 +927
Mar08 070413 800.50 807.00 798.00 801.00 -1.50 2,035 7,695 +357
Total Volume and Open Interest 83,090 485,506 +2,299
Soybean Meal(CBOT)
May07 070413 200.40 201.20 198.70 199.30 -1.60 11,686 53,269 -6,651
Jul07 070413 206.40 206.90 204.30 204.70 -2.20 12,886 69,217 +4,180
Aug07 070413 209.50 209.80 207.20 207.50 -2.40 1,889 16,405 +442
Sep07 070413 212.00 212.00 209.60 210.10 -1.70 1,046 11,680 +128
Oct07 070413 213.50 213.50 211.00 211.40 -2.10 325 8,913 -10
Dec07 070413 217.00 217.20 214.50 214.80 -2.40 4,940 44,137 +964
Jan08 070413 218.50 218.50 215.80 215.80 -2.20 125 5,016 -25
Mar08 070413 220.00 220.50 218.00 218.00 -2.50 144 3,494 +29
Total Volume and Open Interest 35,243 221,992 -26
Soybean Oil(CBOT)
May07 070413 32.85 33.28 32.65 32.97 +0.32 21,058 113,704 -16,767
Jul07 070413 33.37 33.84 33.25 33.57 +0.37 14,890 109,284 +10,872
Aug07 070413 33.64 34.10 33.50 33.76 +0.38 976 8,385 +259
Sep07 070413 33.82 34.05 33.70 33.92 +0.34 399 6,240 +93
Oct07 070413 33.98 34.15 33.98 34.10 +0.30 67 10,340 +36
Dec07 070413 34.47 34.90 34.35 34.61 +0.37 6,605 55,152 +1,823
Jan08 070413 34.70 34.95 34.70 34.95 +0.36 0 6,459 +0
Mar08 070413 35.00 35.30 35.00 35.30 +0.40 4 2,391 +3
Total Volume and Open Interest 45,480 321,782 -3,139
Canola(WCE)
May07 070413 350.6 357.0 350.6 353.4 +1.2 3,378 20,773 -3,546
Jul07 070413 360.0 366.9 360.0 364.1 +2.7 6,859 40,071 +228
Total Volume and Open Interest 13,370 104,791 -2,469
Corn(CBOT)
May07 070413 362.50 369.75 361.75 369.00 +10.25 43,372 228,090 -39,413
Jul07 070413 373.50 382.00 373.50 381.50 +10.00 43,633 426,300 +17,261
Sep07 070413 383.00 387.75 380.50 386.25 +8.25 5,971 94,095 +4,366
Dec07 070413 390.00 397.00 390.00 395.00 +7.75 22,773 411,301 -1,686
Mar08 070413 402.50 407.25 401.50 404.75 +6.75 619 46,303 +438
May08 070413 409.00 413.50 408.50 412.00 +7.00 151 10,058 +15
Total Volume and Open Interest 120,952 1,372,628 -15,968
Wheat(CBOT)
May07 070413 463.50 485.00 463.00 478.50 +20.50 22,427 75,207 -14,973
Jul07 070413 478.00 498.00 478.00 490.00 +16.00 28,810 179,632 +5,109
Sep07 070413 491.50 507.00 491.00 499.00 +14.00 2,554 16,828 +1,720
Dec07 070413 503.00 518.00 503.00 513.00 +15.00 4,722 74,097 +2,861
Mar08 070413 510.50 527.00 510.50 522.00 +15.50 3 2,871 +2
Total Volume and Open Interest 58,917 376,161 -5,105
Wheat(KCBT)
May07 070413 488.00 501.00 488.00 495.75 +11.25 10,050 31,008 -1,738
Jul07 070413 487.00 499.00 486.00 496.50 +13.75 14,032 67,127 +2,807
Sep07 070413 496.00 507.00 496.00 503.50 +9.25 1,413 11,895 +366
Dec07 070413 510.50 522.00 510.50 517.00 +9.50 2,544 18,441 +957
Mar08 070413 516.00 525.00 515.00 524.00 +10.00 57 1,551 +44
Total Volume and Open Interest 28,199 134,563 +2,496
Wheat(MGE)
May07 070413 509.00 524.00 509.00 518.75 +11.50 3,519 10,523 -264
Jul07 070413 507.00 520.00 507.00 516.25 +10.75 3,849 14,274 +1,206
Sep07 070413 505.00 517.00 505.00 516.25 +11.75 1,403 9,992 -134
Dec07 070413 516.00 529.00 516.00 525.00 +12.50 1,846 19,182 +494
Mar08 070413 528.00 540.00 528.00 540.00 +15.00 6 860 +1
Total Volume and Open Interest 10,641 55,466 +1,310
Oats(CBOT)
May07 070413 262.00 271.00 262.00 271.00 +1.50 207 4,188 -352
Jul07 070413 272.00 276.00 269.25 276.00 unch 548 4,857 +9
Sep07 070413 258.50 260.00 256.00 260.00 +3.00 20 704 -6
Dec07 070413 259.00 261.50 257.00 261.50 +0.50 512 9,747 -80
Total Volume and Open Interest 1,335 19,755 -470
Rough Rice(CBOT)
May07 070413 9.98 10.12 9.95 10.12 +0.17 286 4,754 +31
Jul07 070413 10.33 10.50 10.33 10.50 +0.17 247 3,267 +97
Sep07 070413 10.73 10.82 10.73 10.82 +0.15 213 2,166 -142
Nov07 070413 10.97 11.15 10.96 11.15 +0.17 315 5,539 +114
Total Volume and Open Interest 1,061 15,942 +100
Live Cattle(CME)
Apr07 070413 96.850 97.150 96.300 97.050 -0.300 9,107 20,166 -2,583
Jun07 070413 92.100 93.100 91.950 92.700 +0.220 26,662 144,561 -6,275
Aug07 070413 90.550 91.200 90.100 91.050 +0.350 6,656 54,294 -1,519
Oct07 070413 94.700 95.250 94.230 95.135 +0.205 3,070 39,164 -51
Dec07 070413 95.000 95.650 94.650 95.500 +0.150 1,348 14,000 +178
Feb08 070413 95.100 95.600 94.980 95.480 +0.430 222 8,986 +13
Total Volume and Open Interest 47,149 283,119 -10,229
Feeder Cattle(CME)
Apr07 070413 107.800 108.000 107.000 107.250 -0.600 1,308 2,854 -825
May07 070413 108.150 108.450 107.450 107.730 -0.670 4,608 12,160 -1,305
Aug07 070413 109.900 110.500 109.250 110.000 -0.350 2,379 10,224 +552
Sep07 070413 108.400 109.500 108.400 109.100 +0.150 50 1,340 +8
Oct07 070413 108.200 109.200 107.600 109.100 +0.100 75 715 +39
Nov07 070413 107.800 108.200 107.800 108.200 +0.200 7 166 +1
Jan08 070413 106.500 106.800 106.500 106.800 -0.150 6 195 +3
Total Volume and Open Interest 8,434 27,662 -1,526
Lean Hogs(CME)
Apr07 070413 65.250 65.500 65.150 65.475 +0.325 3,573 7,731 -1,386
May07 070413 75.600 75.950 75.400 75.950 +0.300 507 6,350 +115
Jun07 070413 76.700 77.225 76.550 77.000 +0.450 10,300 84,910 -593
Jul07 070413 77.750 77.950 77.500 77.785 +0.205 4,520 24,328 -788
Aug07 070413 77.200 77.550 76.850 77.475 +0.250 3,075 18,538 +402
Oct07 070413 68.200 68.650 68.100 68.635 +0.205 1,082 13,958 +80
Dec07 070413 66.225 66.800 66.225 66.550 +0.325 278 11,785 -43
Feb08 070413 70.350 70.400 70.000 70.400 unch 526 3,361 -348
Total Volume and Open Interest 23,946 171,272 -2,537
Pork Bellies(CME)
May07 070413 104.000 104.400 102.800 104.250 +0.465 246 795 +21
Jul07 070413 105.700 105.850 104.350 105.750 +0.400 51 331 +12
Aug07 070413 103.000 103.400 103.000 103.400 +1.100 1 43 +0
Feb08 070413 101.100 101.100 101.100 101.100 +0.100 2 5 +2
Mar08 070319 100.250 100.250 100.250 100.250 unch      
Total Volume and Open Interest 139 1,372  
Class III Milk(CME)
Apr07 070413 16.10 16.10 16.00 16.05 +0.07 57 2,986 -32
May07 070413 16.10 16.45 16.10 16.45 +0.44 161 2,967 +71
Jun07 070413 16.09 16.50 16.09 16.43 +0.43 170 3,158 +15
Jul07 070413 16.25 16.80 16.25 16.59 +0.46 161 2,803 +59
Aug07 070413 16.30 16.52 16.30 16.52 +0.37 134 2,745 +10
Total Volume and Open Interest 1,292 33,038 +253
Cocoa(NYBOT)
May07 070413 1878 1900 1855 1885 +3 10,867 22,487 -4,952
Jul07 070413 1900 1930 1880 1912 +1 9,809 67,664 +5,146
Sep07 070413 1926 1940 1905 1935 -1 1,182 25,204 +375
Dec07 070413 1938 1970 1938 1958 +1 329 24,585 +202
Mar08 070413 1975 1975 1975 1975 unch 213 9,468 +291
May08 070413 1989 1989 1989 1989 unch 14 3,201 +3
Jul08 070413 2003 2003 2003 2003 +2 0 2,278 +0
Total Volume and Open Interest 22,414 164,252 +1,065
Coffee "C"(NYBOT)
May07 070413 113.70 113.90 111.60 111.80 -1.05 23,706 41,259 -7,829
Jul07 070413 116.00 116.60 114.65 114.65 -1.05 15,169 64,906 +6,839
Sep07 070413 119.20 119.40 117.45 117.45 -1.05 2,153 19,553 +794
Dec07 070413 123.00 123.00 121.00 121.00 -1.05 523 7,956 +124
Mar08 070413 125.10 125.10 124.35 124.50 -0.95 202 3,088 +33
May08 070413 126.60 126.60 126.60 126.60 -0.90 183 3,844 +2
Total Volume and Open Interest 42,134 149,573 -85
Orange Juice(NYBOT)
May07 070413 167.60 170.00 167.30 167.75 +1.20 4,926 11,007 -366
Jul07 070413 165.50 167.00 164.15 164.60 +0.90 1,930 7,996 +252
Sep07 070413 162.50 164.75 162.50 162.85 +0.85 315 2,091 +114
Nov07 070413 161.25 164.00 161.00 161.00 -0.15 303 6,139 +74
Jan08 070413 162.00 162.00 162.00 162.00 +0.85 131 1,263 +5
Mar08 070413 162.00 162.00 162.00 162.00 +0.85 547 1,292 +509
Total Volume and Open Interest 8,156 29,803 +591
Sugar #11(NYBOT)
May07 070413 9.92 10.00 9.88 9.90 +0.02 61,136 143,515 -23,071
Jul07 070413 9.92 9.97 9.85 9.87 -0.01 54,778 313,982 +24,609
Oct07 070413 10.28 10.30 10.23 10.23 -0.04 7,064 90,644 +3,216
Mar08 070413 10.91 10.91 10.85 10.87 -0.04 3,112 76,752 +584
May08 070413 10.95 10.97 10.95 10.97 -0.04 1,292 21,533 -518
Total Volume and Open Interest 128,101 696,027 +5,354
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070413 20.92 20.92 20.90 20.92 +0.01 48 3,661 -38
Sep07 070413 20.82 20.82 20.50 20.79 +0.02 3 1,783 +3
Nov07 070413 20.75 20.75 20.75 20.75 +0.06 4 1,649 +4
Jan08 070413 21.02 21.02 21.02 21.02 unch 0 975 +0
Total Volume and Open Interest 55 8,963 -31
London Cocoa(LCE)
May07 070413 1015 1041 999 1025 +4 3,440 51,556 -1,536
Jul07 070413 1033 1053 1017 1043 +5 2,930 41,561 -284
Sep07 070413 1047 1073 1033 1059 +6 1,535 41,827 -35
Dec07 070413 1054 1083 1044 1069 +5 3,471 40,980 -803
Mar08 070413 1060 1073 1049 1073 +7 1,882 21,526 +698
May08 070413 1062 1080 1055 1080 +6 201 5,213 +138
Jul08 070413 1087 1087 1087 1087 +6 63 1,632 +17
Total Volume and Open Interest 13,553 210,386 -1,791
London Coffee(LCE)
May07 070413 1592.00 1603.00 1576.00 1582.00 -2.00 19,841 50,363 -4,218
Jul07 070413 1612.00 1622.00 1595.00 1601.00 -1.00 16,562 54,765 +7,597
Sep07 070413 1626.00 1632.00 1606.00 1613.00 +1.00 4,959 26,938 +2,520
Nov07 070413 1611.00 1619.00 1600.00 1604.00 +1.00 569 10,957 +95
Jan08 070413 1607.00 1609.00 1595.00 1595.00 +1.00 119 2,399 +54
Mar08 070413 1603.00 1603.00 1595.00 1595.00 +2.00 37 1,233 +18
Total Volume and Open Interest 42,090 147,929 +6,065
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070413 321.70 327.50 321.50 326.00 +4.50 4,966 33,762 +1,433
Oct07 070413 313.80 314.10 310.50 313.00 unch 1,229 9,064 +87
Dec07 070413 313.10 313.50 309.80 312.40 -1.30 548 3,638 +136
Mar08 070413 315.00 315.00 313.00 313.60 -2.10 142 5,608 +19
Total Volume and Open Interest 11,831 74,831 -1,778
Cotton(NYBOT)
May07 070413 51.25 51.75 51.15 51.37 +0.25 32,190 53,745 -9,238
Jul07 070413 52.85 53.30 52.71 52.90 +0.09 32,450 98,409 +11,154
Oct07 070413 55.80 55.85 55.80 55.85 -0.05 148 4,110 +0
Dec07 070413 57.80 57.80 57.50 57.75 -0.10 7,095 57,721 +499
Mar08 070413 60.35 60.45 60.35 60.45 -0.20 1,082 10,201 +513
May08 070413 61.50 61.50 61.50 61.50 -0.25 82 381 +32
Total Volume and Open Interest 73,054 227,506 +2,963
Lumber(CME)
May07 070413 249.2 252.7 249.0 250.7 +1.9 473 3,903 -216
Jul07 070413 259.0 261.6 258.0 260.0 +2.7 561 3,984 +79
Sep07 070413 271.8 274.5 271.8 273.6 +2.2 8 303 -1
Nov07 070413 270.7 271.5 270.5 271.5 +2.6 8 88 +1
Total Volume and Open Interest 1,051 8,319 -136
Crude Oil(NYM)
May07 070413 64.00 64.35 63.50 63.63 -0.22 269,305 151,695 -31,420
Jun07 070413 66.70 66.75 66.10 66.33 -0.01 222,612 278,847 +33,671
Jul07 070413 68.30 68.30 67.60 67.89 +0.01 61,295 120,300 +11,470
Aug07 070413 69.05 69.08 68.40 68.71 -0.04 17,935 44,599 +1,783
Sep07 070413 69.50 69.50 69.32 69.32 -0.03 10,813 46,010 -515
Oct07 070413 69.81 69.81 69.81 69.81 -0.03 7,734 31,922 -1,717
Nov07 070413 70.19 70.19 70.19 70.19 -0.04 6,193 25,954 +608
Dec07 070413 70.55 70.80 70.50 70.51 -0.04 36,010 138,384 -507
Jan08 070413 70.79 70.79 70.79 70.79 -0.04 2,180 42,775 -220
Feb08 070413 71.00 71.00 71.00 71.00 -0.04 996 15,276 +408
Mar08 070413 71.19 71.19 71.19 71.19 -0.04 1,453 15,173 -123
Apr08 070413 71.33 71.33 71.33 71.33 -0.04 538 14,970 +218
May08 070413 71.45 71.45 71.45 71.45 -0.04 180 14,639 +101
Jun08 070413 71.57 71.57 71.57 71.57 -0.04 5,791 45,740 +1,303
Jul08 070413 72.00 72.00 71.64 71.64 -0.03 100 5,571 -26
Aug08 070413 72.05 72.05 71.35 71.67 -0.03 0 6,309 +0
Total Volume and Open Interest 670,393 1,333,642 +21,365
Heating Oil(NYM)
May07 070413 191.70 191.80 189.60 190.07 -0.54 31,836 49,748 -3,823
Jun07 070413 192.50 192.60 190.30 190.62 -0.91 26,122 50,252 +4,248
Jul07 070413 192.55 194.45 192.55 192.57 -1.16 9,861 27,455 +2,655
Aug07 070413 194.90 194.90 194.57 194.57 -1.26 1,456 10,508 +119
Sep07 070413 196.97 196.97 196.97 196.97 -1.26 1,560 10,604 +127
Oct07 070413 199.57 199.57 199.57 199.57 -1.26 207 4,587 +9
Nov07 070413 204.25 204.25 202.32 202.32 -1.21 150 3,288 +44
Dec07 070413 206.00 206.00 204.62 204.62 -1.21 3,966 22,232 +425
Jan08 070413 207.00 207.00 206.17 206.17 -1.21 1,003 10,526 -241
Feb08 070413 208.60 208.90 206.57 206.57 -1.26 206 3,516 +173
Mar08 070413 207.80 207.80 204.87 204.87 -1.21 609 3,941 +442
Apr08 070413 202.60 202.60 200.32 200.32 -1.21 91 3,107 +54
Total Volume and Open Interest 77,667 207,961 +4,025
RBOB Gasoline(NYMEX)
May07 070413 219.49 221.34 217.01 217.97 -1.21 45,226 53,717 -2,545
Jun07 070413 214.95 216.50 213.91 214.65 +0.23 29,500 38,748 +291
Jul07 070413 213.29 214.00 211.98 212.75 +0.48 12,857 24,405 +2,548
Aug07 070413 210.58 211.67 210.00 210.80 +0.58 3,579 10,925 +161
Sep07 070413 207.37 207.81 206.40 207.05 +0.28 1,835 16,867 -110
Oct07 070413 194.33 194.58 194.15 194.30 -0.07 1,026 6,077 +15
Nov07 070413 189.36 189.40 188.31 189.05 -0.32 910 3,409 +134
Dec07 070413 187.00 187.29 185.46 186.30 -0.47 783 4,276 -21
Jan08 070413 186.65 186.65 186.65 186.65 -0.47 53 1,707 +8
Feb08 070413 188.50 188.50 188.50 188.50 -0.47 0 152 +0
Total Volume and Open Interest 96,240 164,944 +631
e-MiNY RBOB Gasoline(NYMEX)
May07 070413 220.00 220.00 217.97 217.97 -1.21 0 3 +0
Jun07 070413 214.65 214.65 214.65 214.65 +0.23 0 2 +0
Jul07 070413 212.75 212.75 212.75 212.75 +0.48      
Aug07 070413 210.80 210.80 210.80 210.80 +0.58      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May07 070413 7.925 7.930 7.790 7.801 -0.123 50,537 75,266 -10,308
Jun07 070413 8.065 8.065 7.935 7.948 -0.114 37,363 75,842 +7,665
Jul07 070413 8.200 8.200 8.108 8.108 -0.114 22,219 57,091 +7,200
Aug07 070413 8.300 8.300 8.214 8.214 -0.100 4,197 28,362 +316
Sep07 070413 8.340 8.340 8.255 8.255 -0.100 2,475 24,423 +405
Oct07 070413 8.435 8.435 8.353 8.353 -0.100 4,948 35,881 +92
Nov07 070413 8.983 8.983 8.983 8.983 -0.120 1,757 20,736 -498
Dec07 070413 9.630 9.630 9.598 9.598 -0.115 655 38,421 -29
Jan08 070413 9.940 9.960 9.913 9.913 -0.110 1,300 33,954 +257
Feb08 070413 9.898 9.898 9.898 9.898 -0.110 250 19,370 -53
Mar08 070413 9.658 9.658 9.658 9.658 -0.110 309 50,133 -43
Apr08 070413 8.320 8.320 8.248 8.248 -0.080 186 32,271 +19
May08 070413 8.195 8.195 8.118 8.118 -0.080 143 16,216 +126
Jun08 070413 8.210 8.210 8.183 8.183 -0.080 63 10,322 +11
Jul08 070413 8.263 8.263 8.263 8.263 -0.080 77 5,326 +45
Aug08 070413 8.410 8.410 8.333 8.333 -0.080 83 6,274 +30
Total Volume and Open Interest 128,596 757,921 +5,662
Brent Crude Oil(ICE)
May07 070413 68.91 69.59 68.91 68.97 +0.25 27,727 30,049 -1,692
Jun07 070413 69.02 69.72 68.48 68.63 -0.28 99,554 180,801 -1,111
Jul07 070413 69.50 70.10 68.88 69.02 -0.31 48,637 103,328 +11,797
Aug07 070413 70.26 70.45 69.44 69.52 -0.26 11,189 31,175 +393
Sep07 070413 70.50 70.73 69.81 69.94 -0.17 4,719 36,323 +123
Oct07 070413 70.70 70.90 70.28 70.28 -0.07 1,464 19,923 -1,845
Nov07 070413 70.51 70.51 70.51 70.51 -0.04 0 19,630 +33
Dec07 070413 71.00 71.35 70.45 70.71 -0.04 11,065 78,843 +4,485
Jan08 070413 70.89 70.89 70.89 70.89 -0.06 0 12,433 +6
Feb08 070413 71.03 71.03 71.03 71.03 -0.06 0 4,068 +10
Mar08 070413 71.13 71.13 71.13 71.13 -0.08 0 3,715 -1
Apr08 070413 71.18 71.18 71.18 71.18 -0.12 0 1,324 +0
May08 070413 71.22 71.22 71.22 71.22 -0.10 0 993 +0
Jun08 070413 71.24 71.24 71.24 71.24 -0.04 230 15,778 +138
Total Volume and Open Interest 209,672 666,175 +11,821
Gas Oil(ICE)
May07 070413 603.00 608.00 596.75 604.00 +8.00 42,810 87,251 +1,601
Jun07 070413 606.75 610.75 600.50 607.50 +7.75 31,827 70,518 +7,988
Jul07 070413 614.75 615.00 604.75 612.25 +7.50 9,638 26,237 +5,315
Aug07 070413 618.25 618.25 609.50 616.75 +7.00 3,453 15,137 +525
Sep07 070413 623.25 623.25 618.00 621.25 +6.50 1,141 15,811 +235
Oct07 070413 624.50 625.50 624.50 625.50 +6.50 431 7,304 +213
Nov07 070413 628.25 629.25 627.00 629.25 +6.50 1,247 8,053 -86
Dec07 070413 634.50 635.50 628.00 633.00 +6.50 4,342 42,940 +549
Jan08 070413 639.75 639.75 638.75 639.25 +6.25 0 12,816 +125
Feb08 070413 638.25 638.25 638.25 638.25 +7.00 0 2,891 +0
Total Volume and Open Interest 102,398 325,782 +8,014
US Dollar Index(NYBOT)
Jun07 070413 82.31 82.34 81.93 81.93 -0.23 1,354 29,825 +165
Sep07 070413 82.06 82.06 81.69 81.69 -0.23 20 2,081 +3
Dec07 070413 81.45 81.45 81.44 81.44 -0.24 0 3 +0
Total Volume and Open Interest 1,374 31,910 +168
Australian Dollar(CME)
Jun07 070413 83.12 83.15 83.10 83.15 +0.46 3,052 118,784 +1,580
Sep07 070413 82.90 82.90 82.90 82.90 +0.46 0 553 -5
Dec07 070413 82.53 82.61 82.53 82.61 +0.46 0 416 +1
Total Volume and Open Interest 3,052 119,762 +1,577
British Pound(CME)
Jun07 070413 198.68 198.80 198.00 198.69 +0.91 2,502 123,162 -101
Sep07 070413 198.53 198.53 198.53 198.53 +0.91 0 608 +52
Dec07 070413 198.28 198.28 198.28 198.28 +0.91 0 10 +0
Total Volume and Open Interest 2,502 123,796 -49
Canadian Dollar(CME)
Jun07 070413 88.31 88.31 87.92 88.14 -0.16 2,674 110,794 +2,209
Sep07 070413 88.18 88.38 88.18 88.36 -0.16 1 2,192 +67
Dec07 070413 88.50 88.63 88.50 88.58 -0.16 10 1,366 -24
Mar08 070413 88.79 88.79 88.79 88.79 -0.16 0 194 +0
Total Volume and Open Interest 2,685 114,582 +2,252
Japanese Yen(CME)
Jun07 070413 85.04 85.12 84.37 84.64 -0.05 3,687 216,471 +2,244
Sep07 070413 85.63 85.63 85.63 85.63 -0.05 0 8,655 +2
Dec07 070413 86.55 86.55 86.55 86.55 -0.05 0 5,108 +1
Total Volume and Open Interest 3,687 242,248 +2,247
Swiss Franc(CME)
Jun07 070413 83.19 83.22 82.48 82.84 +0.21 1,245 58,339 -1,996
Sep07 070413 83.42 83.42 83.42 83.42 +0.21 0 134 +0
Dec07 070413 84.15 84.15 83.95 83.95 +0.21 0 47 +0
Total Volume and Open Interest 1,245 58,523 -1,996
EuroFX(CME)
Jun07 070413 135.69 135.84 135.19 135.73 +0.57 6,071 214,778 +6,525
Sep07 070413 135.90 136.13 135.85 136.13 +0.58 5 1,697 +3
Dec07 070413 136.42 136.42 136.42 136.42 +0.58 0 275 +7
Total Volume and Open Interest 6,076 216,849 +6,535
Mexican Peso(CME)
Apr07 070413 9097.0 9097.0 9097.0 9097.0 +7.0      
May07 070413 9082.0 9082.0 9082.0 9082.0 +7.0      
Total Volume and Open Interest 3,497 78,148 +1,682
30-Year T-Bonds(CBOT)
Jun07 070413 110~15 110~23 110~02 110~08 -0~07 270,311 885,366 +5,562
Sep07 070413 110~16 110~16 110~03 110~07 -0~07 939 6,660 +6
Dec07 070413 110~12 110~25 110~10 110~10 -0~07 7 69 +2
Total Volume and Open Interest 271,268 892,121 +5,581
10-Year T-Notes(CBOT)
Jun07 070413 107~150 107~195 107~080 107~100 -0~055 803,348 2,527,949 +5,545
Sep07 070413 107~170 107~170 107~100 107~120 -0~055 12,148 57,304 +10,119
Total Volume and Open Interest 815,498 2,585,262 +15,666
5-Year T-Notes(CBOT)
Jun07 070413 105~080 105~105 105~035 105~045 -0~045 392,677 0 +0
Sep07 070413 105~145 105~145 105~080 105~090 -0~045 6,514 15,021 +14,578
Total Volume and Open Interest 399,191 15,021 +14,578
2 Year T-Notes(CBOT)
Jun07 070413 102~018 102~024 102~012 102~012 -0~010 598 1,007,578 +19,350
Total Volume and Open Interest 598 1,007,578 +19,350
Eurodollars(CME)
Jun07 070413 94.660 94.670 94.660 94.665 unch 29,439 1,516,595 -7,241
Sep07 070413 94.755 94.765 94.730 94.735 -0.020 13,493 1,415,272 +6,863
Dec07 070413 94.915 94.940 94.875 94.885 -0.035 15,861 1,670,092 -5,241
Mar08 070413 95.080 95.100 95.035 95.045 -0.040 23,751 1,337,208 +1,537
Jun08 070413 95.195 95.205 95.140 95.145 -0.045 33,745 1,201,653 +54,823
Sep08 070413 95.230 95.240 95.180 95.180 -0.045 23,954 829,686 +13,349
Dec08 070413 95.235 95.235 95.175 95.175 -0.040 13,770 638,619 +10,598
Mar09 070413 95.185 95.210 95.150 95.150 -0.040 17,447 378,759 -1,749
Jun09 070413 95.165 95.165 95.110 95.110 -0.035 4,482 292,040 -1,179
Sep09 070413 95.100 95.120 95.070 95.070 -0.030 6,255 241,032 -132
Dec09 070413 95.065 95.065 95.020 95.020 -0.030 6,578 164,666 -1,627
Mar10 070413 95.030 95.030 94.985 94.985 -0.030 4,625 137,942 -2,663
Jun10 070413 94.995 94.995 94.945 94.945 -0.030 1,748 80,889 +631
Sep10 070413 94.925 94.945 94.900 94.905 -0.025 1,262 87,900 +0
Dec10 070413 94.875 94.895 94.855 94.855 -0.025 1,174 87,038 +127
Mar11 070413 94.850 94.870 94.830 94.830 -0.025 1,165 92,517 -523
Jun11 070413 94.815 94.835 94.795 94.800 -0.020 557 85,622 -440
Sep11 070413 94.800 94.800 94.765 94.770 -0.020 1,108 50,859 +826
Total Volume and Open Interest 202,374 10,527,943 +69,329
3-Mth Euro-Yen(CME)
Jun07 070413 99.32 99.32 99.32 99.32 unch 37 22,453 +126
Sep07 070413 99.21 99.21 99.21 99.21 -0.01 1,022 10,115 +720
Dec07 070413 99.13 99.13 99.13 99.13 unch 181 11,410 +225
Mar08 070413 99.03 99.03 99.03 99.03 unch 112 4,920 +67
Jun08 070413 98.94 98.94 98.94 98.94 unch 0 1,077 -10
Sep08 070413 98.85 98.85 98.85 98.85 unch 0 1,559 +0
Dec08 070413 98.77 98.77 98.77 98.77 unch 0 150 +0
Mar09 070413 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070413 98.67 98.67 98.67 98.67 unch 0 5 +0
Sep09 070413 98.58 98.58 98.58 98.58 unch 0 10 +0
Total Volume and Open Interest 1,352 51,709 +1,128
3-Mth Euro-Yen(SIMEX)
Jun07 070413 99.32 99.32 99.32 99.32 unch 1,490 74,026 +805
Sep07 070413 99.22 99.22 99.21 99.22 unch 1,182 51,163 +245
Dec07 070413 99.13 99.13 99.13 99.13 unch 472 59,059 +88
Mar08 070413 99.04 99.04 99.03 99.03 -0.01 758 39,453 +48
Jun08 070413 98.95 98.95 98.95 98.95 unch 710 11,259 -308
Sep08 070413 98.86 98.87 98.86 98.86 unch 52 5,790 +2
Dec08 070413 98.79 98.79 98.79 98.79 unch 60 762 -4
Mar09 070413 98.72 98.72 98.72 98.72 unch 12 585 +12
Total Volume and Open Interest 4,736 243,830 +888
German Euro-Bund(EUREX)
Jun07 070413 113.87 113.90 113.42 113.45 -0.46 906,715 1,608,657 +21,236
Sep07 070413 113.86 113.87 113.32 113.43 -0.47 1,437 4,908 +1,020
Dec07 070413 113.10 113.10 113.10 113.10 -0.46      
Total Volume and Open Interest 908,152 1,613,565 +22,256
German Euro-Bobl(EUREX)
Jun07 070413 107.67 107.72 107.47 107.48 -0.23 414,240 1,238,654 +27,429
Sep07 070413 107.62 107.62 107.61 107.61 -0.26 401 2,632 +399
Dec07 070413 107.63 107.63 107.63 107.63 -0.24      
Total Volume and Open Interest 414,641 1,241,286 +27,828
Long Gilt(LIFFE)
Jun07 070413 106~32 107~04 106~22 106~22 -0~12 61,619 346,707 +3,630
Sep07 070413 106~24 106~24 106~24 106~24 -0~12 0 5 +0
Total Volume and Open Interest 61,619 346,712 +3,630
3-Mth Short Sterling(LIFFE)
Jun07 070413 94.27 94.27 94.27 94.27 -0.01 39,916 603,206 -4,723
Sep07 070413 94.16 94.16 94.16 94.16 -0.03 53,746 561,442 +1,138
Dec07 070413 94.15 94.15 94.15 94.15 -0.04 44,291 427,184 -3,429
Total Volume and Open Interest 246,213 2,698,993 +5,849
3-Mth Euribor(LIFFE)
Jun07 070413 95.865 95.870 95.860 95.860 -0.005 120,230 821,894 +2,385
Sep07 070413 95.730 95.745 95.715 95.720 -0.015 97,049 700,569 -17,205
Dec07 070413 95.675 95.690 95.650 95.655 -0.035 120,865 778,808 +9,629
Total Volume and Open Interest 582,052 4,032,106 +5,600
3-Mth Aus T-Bills(SFE)
Jun07 070413 93.40 93.41 93.39 93.40 -0.01 22,719 418,380 +14,551
Sep07 070413 93.32 93.32 93.31 93.32 -0.01 15,592 268,876 +3,021
Dec07 070413 93.30 93.30 93.28 93.29 -0.01 7,698 139,219 -9,163
Mar08 070413 93.31 93.31 93.30 93.31 -0.01 3,160 75,127 -186
Jun08 070413 93.34 93.35 93.33 93.34 -0.01 2,563 55,546 +1,394
Sep08 070413 93.37 93.37 93.36 93.37 -0.01 2,299 33,789 +1,127
Dec08 070413 93.37 93.37 93.37 93.37 -0.01 1,504 16,357 +1,358
Mar09 070413 93.39 93.39 93.37 93.38 -0.01 1 7,430 -504
Jun09 070413 93.38 93.38 93.38 93.38 -0.02 0 2,276 +0
Sep09 070413 93.39 93.39 93.39 93.39 -0.02 6 1,112 +0
Total Volume and Open Interest 55,558 1,018,465 +11,611
10-Year Aus T-Bonds(SFE)
Jun07 070413 94.06 94.07 94.04 94.06 -0.02 19,811 434,156 -2,771
Sep07 070413 94.06 94.06 94.06 94.06 -0.02      
Total Volume and Open Interest 19,811 434,156 -2,771
3-Year Aus T-Bonds(SFE)
Jun07 070413 93.78 93.78 93.76 93.77 -0.01 77,890 651,735 -1,938
Sep07 070413 93.77 93.77 93.77 93.77 -0.01      
Total Volume and Open Interest 77,890 651,735 -1,938
Gold(CMX)
Apr07 070413 682.4 685.4 682.4 685.4 +10.3 63 327 +18
Jun07 070413 685.0 690.5 682.6 689.9 +10.2 64,244 226,083 +1,919
Aug07 070413 693.0 696.3 692.8 696.3 +10.2 216 13,191 +56
Oct07 070413 699.0 702.7 699.0 702.7 +10.3 13 25,426 +6
Dec07 070413 704.0 709.1 704.0 709.1 +10.4 599 53,600 +303
Feb08 070413 716.5 716.5 715.2 715.2 +10.5 6 4,284 +2
Apr08 070413 721.3 721.3 721.3 721.3 +10.6 16 10,836 +16
Jun08 070413 727.5 727.5 727.5 727.5 +10.8 200 6,628 +100
Aug08 070413 733.6 733.6 733.6 733.6 +10.9 0 740 +0
Oct08 070413 739.6 739.6 739.6 739.6 +11.0 0 660 +0
Dec08 070413 745.6 745.6 745.6 745.6 +11.1 3 6,560 +0
Feb09 070413 751.5 751.5 751.5 751.5 +11.2 0 100 +0
Total Volume and Open Interest 65,585 361,996 +2,554
Silver(CMX)
May07 070413 1403.0 1415.0 1401.0 1409.0 +23.5 23,294 53,334 -1,908
Jul07 070413 1426.0 1430.0 1413.0 1422.6 +23.6 5,499 29,215 +2,744
Sep07 070413 1435.2 1435.2 1435.2 1435.2 +23.9 93 8,808 +52
Dec07 070413 1452.0 1454.0 1446.0 1451.3 +24.2 466 15,079 +243
Mar08 070413 1465.8 1465.8 1465.8 1465.8 +24.4 3 2,309 +0
May08 070413 1474.9 1474.9 1474.9 1474.9 +24.6 0 480 +0
Jul08 070413 1483.4 1483.4 1483.4 1483.4 +24.6 0 1,442 +0
Total Volume and Open Interest 29,442 119,333 +1,099
Platinum(NYM)
Apr07 070413 1278.4 1278.4 1278.4 1278.4 +6.9 0 75 -5
Jul07 070413 1285.0 1289.0 1278.5 1286.4 +6.9 975 12,809 +7
Oct07 070413 1291.4 1291.4 1291.4 1291.4 +6.9 2 33 +1
Jan08 070413 1296.4 1296.4 1296.4 1296.4 +6.9 0 2 +0
Total Volume and Open Interest 977 12,919 +3
Palladium(NYME)
Jun07 070413 374.75 381.50 373.50 381.05 +6.75 1,942 15,995 +618
Sep07 070413 381.00 386.25 380.00 386.25 +6.75 29 1,224 -19
Dec07 070413 391.75 391.75 391.75 391.75 +6.75 0 131 +0
Total Volume and Open Interest 1,971 17,350 +599
Copper(CMX)
May07 070413 353.00 355.80 351.00 353.20 +3.00 15,828 28,848 -3,138
Jul07 070413 353.25 355.50 351.80 353.60 +3.40 7,168 33,352 +2,112
Sep07 070413 350.30 350.45 348.50 350.45 +3.85 482 4,132 +142
Dec07 070413 341.00 341.60 341.00 341.60 +4.15 338 3,449 +195
Mar08 070413 332.20 332.20 332.20 332.20 +4.40 86 1,086 +0
Total Volume and Open Interest 24,399 78,033 -711
Aluminum(CMX)
Apr07 070413 125.85 125.85 125.85 125.85 -0.50 0 3 +0
May07 070413 126.00 126.00 126.00 126.00 -0.50 0 55 +0
Jun07 070413 125.55 125.55 125.55 125.55 -0.50 0 40 +0
Jul07 070413 125.15 125.15 125.15 125.15 -0.50 0 40 +0
Aug07 070413 124.75 124.75 124.75 124.75 -0.50 0 40 +0
Sep07 070413 124.35 124.35 124.35 124.35 -0.50 0 40 +0
Total Volume and Open Interest 0 452 +0
DJIA Index(CBOT)
Jun07 070413 12605 12675 12589 12673 +69 3,205 40,422 -454
Sep07 070413 12730 12777 12730 12777 +69 28 62 -11
Dec07 070413 12867 12867 12867 12867 +69 0 17 +0
Mar08 070413 12967 12967 12967 12967 +69      
Total Volume and Open Interest 3,233 40,501 -465
S & P 500(CME)
Jun07 070413 1457.50 1461.50 1452.00 1461.30 +5.80 23,531 600,762 -10,019
Sep07 070413 1472.20 1475.00 1472.20 1475.00 +5.80 241 15,652 +119
Dec07 070413 1487.00 1487.00 1487.00 1487.00 +5.80 0 2,453 +0
Mar08 070413 1498.00 1498.00 1498.00 1498.00 +5.80 0 5,466 +0
Total Volume and Open Interest 23,772 624,396 -9,900
S & P 500 E-Mini(Globex)
Jun07 070413 1455.25 1461.75 1452.25 1461.25 +5.75 1,168,430 1,860,077 -28,836
Sep07 070413 1469.25 1475.25 1466.00 1475.00 +5.75 543 10,322 +446
Total Volume and Open Interest 1,168,973 1,870,399 -28,390
NASDAQ 100(CME)
Jun07 070413 1827.00 1833.50 1815.00 1831.80 +4.00 5,219 49,594 +1,341
Sep07 070413 1854.80 1854.80 1854.80 1854.80 +4.00 0 60 +0
Dec07 070413 1874.80 1874.80 1874.80 1874.80 +4.00 4 24 +3
Total Volume and Open Interest 5,223 49,678 +1,344
NASDAQ 100 E-Mini(Globex)
Jun07 070413 1827.30 1833.30 1815.50 1831.80 +4.00 308,978 376,919 -2,275
Sep07 070413 1848.00 1856.00 1841.80 1854.80 +4.00 54 220 -5
Total Volume and Open Interest 309,032 377,139 -2,280
S & P Midcap 400(CME)
Jun07 070413 873.00 873.90 869.50 873.90 +2.60 68 7,689 -37
Sep07 070413 881.50 881.50 881.50 881.50 +2.60      
Dec07 070413 889.10 889.10 889.10 889.10 +2.60      
Total Volume and Open Interest 68 7,689 -37
Russell 2000(CME)
Jun07 070413 820.25 824.75 816.75 824.50 +5.40 1,212 35,886 +467
Sep07 070413 831.50 831.50 831.50 831.50 +5.40 0 42 +0
Dec07 070413 838.50 838.50 838.50 838.50 +5.40      
Total Volume and Open Interest 1,212 35,928 +467
Russell 2000 E-Mini(Globex)
Jun07 070413 819.30 824.90 816.00 824.50 +5.40 171,893 431,575 +3,731
Sep07 070413 827.90 832.20 823.60 831.50 +5.40 31 487 +13
Total Volume and Open Interest 171,924 432,062 +3,744
Value Line(KCBT)
Jun07 070413 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070413 17545 17570 17470 17545 -85      
Sep07 070413 17570 17570 17570 17570 -85      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070413 17645 17685 17340 17405 -130 70,191 233,056 +832
Sep07 070413 17430 17690 17375 17400 -180 10 110 +0
Dec07 070413 17375 17375 17375 17375 -175 0 200 +0
Total Volume and Open Interest 70,201 233,397 +790
CAC 40(EURONEXT)
Apr07 070413 5763.0 5802.5 5751.0 5793.5 +37.0 134,308 478,706 +18,800
May07 070413 5717.0 5756.5 5713.5 5750.0 +36.5 2,327 9,470 +1,767
Jun07 070413 5656.0 5696.5 5646.5 5687.0 +37.0 1,684 45,720 -296
Total Volume and Open Interest 138,723 534,743 +20,559
Hang Seng Index(HKFE)
Apr07 070413 20401 20439 20258 20339 -23 45,647 114,248 +951
May07 070413 20260 20300 20127 20199 -22 1,332 1,686 +367
Jun07 070413 20343 20360 20205 20259 -29 463 3,209 +118
Total Volume and Open Interest 47,449 119,387 +1,438
DAX(EUREX)
Jun07 070413 7207.5 7268.0 7199.0 7256.0 +64.0 195,376 321,784 +3,325
Sep07 070413 7286.0 7346.0 7281.0 7335.0 +65.5 749 5,190 +250
Dec07 070413 7376.0 7422.0 7363.0 7413.5 +65.5 135 1,139 +28
Total Volume and Open Interest 196,260 328,113 +3,603
FT-SE 100(EURONEXT)
Jun07 070413 6440.00 6483.00 6425.00 6472.50 +42.00 82,681 520,942 +9,820
Sep07 070413 6479.00 6512.00 6478.00 6508.50 +42.00 478 8,503 +423
Dec07 070413 6562.00 6562.00 6562.00 6562.00 +42.50 10 5,403 +0
Total Volume and Open Interest 83,169 534,849 +10,243
SPI 200(SFE)
Jun07 070413 6220.0 6238.0 6153.0 6174.0 -33.0 14,294 312,762 -1,212
Sep07 070413 6179.0 6179.0 6179.0 6179.0 -32.0 690 4,394 +505
Dec07 070413 6220.0 6220.0 6220.0 6220.0 -32.0 4 2,755 +2
Total Volume and Open Interest 14,996 320,986 -708
GSCI(CME)
Apr07 070413 471.70 471.70 468.90 469.15 +0.95 4,488 5,908 -3,732
May07 070413 480.50 480.50 478.10 478.25 +1.20 3,934 15,718 +3,766
Jun07 070413 483.60 483.60 483.60 483.60 +0.60 0 181 +0
Total Volume and Open Interest 8,422 21,807 +34
Reuters CRB Index(NYBOT)
Jun07 070413 416.50 417.00 415.50 416.75 +2.75 16 711 +2
Aug07 070413 423.50 423.50 423.25 423.25 +2.75 2 408 +1
Nov07 070413 429.75 429.75 429.75 429.75 +2.75      
Total Volume and Open Interest 22 1,141 -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

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!!!