Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon April 16, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070416 732.50 742.25 732.50 736.00 -2.00 23,944 122,263 -11,717
Jul07 070416 750.00 759.50 749.50 753.25 -1.75 19,113 191,432 +11,405
Aug07 070416 758.00 766.00 758.00 760.00 -3.00 563 9,628 +343
Sep07 070416 765.50 773.00 764.50 767.25 -2.75 728 5,188 +513
Nov07 070416 778.50 788.50 778.50 782.50 -1.25 5,523 105,701 +3,495
Jan08 070416 791.00 798.00 790.00 793.00 -1.50 149 7,539 -154
Mar08 070416 798.00 804.00 796.50 799.50 -1.50 857 7,850 +155
Total Volume and Open Interest 52,825 490,687 +5,181
Soybean Meal(CBOT)
May07 070416 197.00 201.20 197.00 199.50 +0.20 9,107 50,023 -3,246
Jul07 070416 204.20 206.70 203.00 205.30 +0.60 11,414 71,085 +1,868
Aug07 070416 206.50 209.20 206.50 208.10 +0.60 936 16,778 +373
Sep07 070416 209.00 211.20 209.00 210.50 +0.40 1,216 11,478 -202
Oct07 070416 211.30 212.50 210.50 211.40 unch 136 8,974 +61
Dec07 070416 213.00 216.80 213.00 215.70 +0.90 5,009 44,017 -120
Jan08 070416 215.00 217.50 215.00 216.50 +0.70 71 5,033 +17
Mar08 070416 217.00 220.00 217.00 218.70 +0.70 427 3,445 -49
Total Volume and Open Interest 29,053 220,827 -1,165
Soybean Oil(CBOT)
May07 070416 32.92 33.22 32.75 32.78 -0.19 18,864 103,886 -9,818
Jul07 070416 33.40 33.78 33.32 33.36 -0.21 19,159 117,410 +8,126
Aug07 070416 33.67 33.98 33.58 33.58 -0.18 730 8,611 +226
Sep07 070416 33.91 34.09 33.77 33.80 -0.12 586 6,592 +352
Oct07 070416 34.10 34.25 34.00 34.00 -0.10 71 10,337 -3
Dec07 070416 34.50 34.70 34.40 34.45 -0.16 4,703 55,074 -78
Jan08 070416 34.78 34.78 34.78 34.78 -0.17 270 6,607 +148
Mar08 070416 35.15 35.15 34.95 35.00 -0.30 250 2,241 -150
Total Volume and Open Interest 85,035 321,782 +0
Canola(WCE)
May07 070416 351.5 354.1 351.5 353.1 -0.3 4,751 18,631 -2,142
Jul07 070416 363.0 364.1 362.1 362.4 -1.7 7,359 41,049 +978
Total Volume and Open Interest 14,147 104,962 +171
Corn(CBOT)
May07 070416 366.50 369.00 360.50 364.25 -4.75 35,261 205,674 -22,416
Jul07 070416 378.00 380.75 372.50 376.00 -5.50 41,951 443,061 +16,761
Sep07 070416 384.00 386.25 378.50 382.00 -4.25 6,209 92,727 -1,368
Dec07 070416 392.00 395.00 386.50 390.25 -4.75 25,993 408,638 -2,663
Mar08 070416 403.00 405.00 397.50 400.50 -4.25 1,068 46,554 +251
May08 070416 408.25 411.50 405.50 407.00 -5.00 394 10,329 +271
Total Volume and Open Interest 411,023 1,372,628 +0
Wheat(CBOT)
May07 070416 478.00 479.50 473.00 475.25 -3.25 31,684 60,327 -14,880
Jul07 070416 490.00 493.50 486.00 488.25 -1.75 36,782 194,866 +15,234
Sep07 070416 499.00 501.50 496.50 497.50 -1.50 1,850 18,078 +1,250
Dec07 070416 513.00 514.00 507.50 510.50 -2.50 8,929 76,596 +2,499
Mar08 070416 520.00 520.00 516.00 518.00 -4.00 544 3,206 +335
Total Volume and Open Interest 80,581 380,953 +4,792
Wheat(KCBT)
May07 070416 498.00 499.00 493.50 494.00 -1.75 9,004 28,582 -2,426
Jul07 070416 495.50 495.50 489.00 493.00 -3.50 14,889 70,102 +2,975
Sep07 070416 505.00 505.00 498.00 500.25 -3.25 1,056 12,293 +398
Dec07 070416 517.00 517.50 512.50 513.50 -3.50 2,592 18,779 +338
Mar08 070416 524.00 524.00 519.00 521.00 -3.00 94 1,632 +81
Total Volume and Open Interest 27,743 136,020 +1,457
Wheat(MGE)
May07 070416 517.00 520.00 513.50 515.25 -3.50 2,688 9,461 -1,062
Jul07 070416 514.00 515.00 510.50 512.00 -4.25 4,432 15,628 +1,354
Sep07 070416 516.00 516.00 511.50 512.75 -3.50 1,336 10,208 +216
Dec07 070416 524.00 526.50 522.00 523.00 -2.00 2,036 20,458 +1,276
Mar08 070416 532.00 537.00 532.00 537.00 -3.00 39 875 +15
Total Volume and Open Interest 10,615 57,296 +1,830
Oats(CBOT)
May07 070416 266.00 269.00 266.00 268.75 -2.25 718 3,568 -620
Jul07 070416 270.50 276.00 270.50 274.75 -1.25 595 4,890 +33
Sep07 070416 260.00 260.00 260.00 260.00 unch 19 708 +4
Dec07 070416 258.75 259.00 256.50 257.00 -4.50 313 9,803 +56
Total Volume and Open Interest 1,659 19,242 -513
Rough Rice(CBOT)
May07 070416 10.10 10.17 10.05 10.16 +0.04 196 4,686 -68
Jul07 070416 10.50 10.58 10.47 10.55 +0.05 155 3,355 +88
Sep07 070416 10.82 10.89 10.82 10.89 +0.07 15 2,156 -10
Nov07 070416 11.10 11.18 11.10 11.18 +0.03 116 5,607 +68
Total Volume and Open Interest 1,774 15,942 +0
Live Cattle(CME)
Apr07 070416 97.100 97.450 96.430 97.300 +0.250 6,255 18,048 -2,118
Jun07 070416 93.000 93.050 92.350 92.900 +0.200 15,484 142,719 -1,842
Aug07 070416 91.250 91.350 90.650 91.285 +0.235 4,977 54,420 +126
Oct07 070416 95.050 95.200 94.600 95.180 +0.045 3,008 39,604 +440
Dec07 070416 95.500 95.650 94.900 95.650 +0.150 1,463 14,523 +523
Feb08 070416 95.700 95.700 95.300 95.650 +0.170 190 9,030 +44
Total Volume and Open Interest 31,600 280,375 -2,744
Feeder Cattle(CME)
Apr07 070416 108.200 108.350 107.250 107.725 +0.475 793 2,547 -307
May07 070416 108.050 108.700 107.650 108.525 +0.795 3,555 10,780 -1,380
Aug07 070416 110.450 110.900 110.050 110.775 +0.775 2,343 10,995 +771
Sep07 070416 109.950 109.950 109.000 109.400 +0.300 68 1,357 +17
Oct07 070416 109.500 109.600 108.500 109.150 +0.050 42 709 -6
Nov07 070416 108.400 108.500 108.150 108.500 +0.300 3 164 -2
Jan08 070416 106.700 107.000 106.700 106.950 +0.150 3 197 +2
Total Volume and Open Interest 8,434 27,662 +0
Lean Hogs(CME)
May07 070416 76.050 76.700 76.000 76.650 +0.700 294 6,396 +46
Jun07 070416 77.700 78.100 77.350 77.850 +0.850 7,734 85,041 +131
Jul07 070416 78.200 78.950 78.000 78.850 +1.065 2,591 24,492 +164
Aug07 070416 77.700 78.100 77.550 77.885 +0.410 2,453 19,327 +789
Oct07 070416 68.830 69.400 68.800 69.250 +0.615 875 13,793 -165
Dec07 070416 67.000 67.100 66.900 67.100 +0.550 491 11,812 +27
Feb08 070416 70.430 70.750 70.350 70.650 +0.250 354 3,299 -62
Apr08 070416 71.000 71.500 71.000 71.475 +0.525 1 312 +1
Total Volume and Open Interest 17,439 171,162 -110
Pork Bellies(CME)
May07 070416 104.600 104.800 102.900 103.135 -1.115 195 755 -40
Jul07 070416 106.000 106.200 104.100 104.650 -1.100 35 343 +12
Aug07 070416 103.000 103.000 102.500 102.500 -0.900 8 49 +6
Feb08 070416 101.100 101.100 101.100 101.100 unch 0 5 +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 070416 16.00 16.01 16.00 16.01 -0.04 17 2,975 -11
May07 070416 16.40 16.40 16.32 16.35 -0.10 121 2,920 -47
Jun07 070416 16.35 16.37 16.32 16.37 -0.06 301 3,140 -18
Jul07 070416 16.55 16.58 16.46 16.58 -0.01 181 2,824 +21
Aug07 070416 16.55 16.55 16.49 16.50 -0.02 103 2,791 +46
Total Volume and Open Interest 1,607 33,216 +178
Cocoa(NYBOT)
May07 070416 1900 1917 1893 1903 +18 14,182 7,516 -14,971
Jul07 070416 1927 1945 1912 1935 +23 13,088 74,318 +6,654
Sep07 070416 1958 1965 1945 1960 +25 1,126 25,145 -59
Dec07 070416 1979 1986 1978 1984 +26 1,360 24,298 -287
Mar08 070416 1998 2005 1998 2002 +27 67 9,390 -78
May08 070416 2016 2016 2016 2016 +27 26 3,201 +0
Jul08 070416 2030 2030 2030 2030 +27 0 2,278 +0
Total Volume and Open Interest 22,414 164,252 +0
Coffee "C"(NYBOT)
May07 070416 111.90 112.00 108.45 108.45 -3.35 17,182 32,195 -9,064
Jul07 070416 114.45 114.50 111.05 111.20 -3.45 12,658 70,363 +5,457
Sep07 070416 117.00 117.00 114.00 114.00 -3.45 1,784 19,644 +91
Dec07 070416 118.80 119.00 117.55 117.55 -3.45 769 8,125 +169
Mar08 070416 120.90 120.90 120.90 120.90 -3.60 350 3,020 -68
May08 070416 123.00 123.00 123.00 123.00 -3.60 284 4,122 +278
Total Volume and Open Interest 33,552 146,351 -3,222
Orange Juice(NYBOT)
May07 070416 165.50 170.50 165.50 170.15 +2.40 2,809 10,184 -823
Jul07 070416 163.80 166.10 163.80 166.00 +1.40 2,980 8,729 +733
Sep07 070416 164.50 164.50 164.00 164.00 +1.15 402 2,354 +263
Nov07 070416 159.00 162.50 159.00 162.00 +1.00 399 6,163 +24
Jan08 070416 162.00 162.00 162.00 162.00 unch 10 1,272 +9
Mar08 070416 162.00 162.00 162.00 162.00 unch 0 1,293 +1
Total Volume and Open Interest 6,601 30,011 +208
Sugar #11(NYBOT)
May07 070416 10.04 10.06 9.66 9.70 -0.20 70,869 105,436 -38,079
Jul07 070416 9.95 9.99 9.55 9.59 -0.28 59,869 342,808 +28,826
Oct07 070416 10.35 10.35 9.96 10.00 -0.23 10,636 94,218 +3,574
Mar08 070416 10.92 10.92 10.58 10.63 -0.24 2,544 77,186 +434
May08 070416 11.02 11.04 10.74 10.74 -0.23 744 21,451 -82
Total Volume and Open Interest 146,360 691,001 -5,026
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070416 20.93 20.93 20.93 20.93 +0.01 106 3,654 -7
Sep07 070416 20.81 20.81 20.81 20.81 +0.02 21 1,781 -2
Nov07 070416 20.85 20.85 20.85 20.85 +0.10 12 1,653 +4
Jan08 070416 21.02 21.02 21.02 21.02 unch 11 975 +0
Total Volume and Open Interest 210 8,980 +17
London Cocoa(LCE)
May07 070416 1025 1032 1022 1025 unch 3,640 50,400 -1,156
Jul07 070416 1042 1049 1039 1043 unch 2,137 42,086 +525
Sep07 070416 1059 1065 1055 1058 -1 488 42,124 +297
Dec07 070416 1071 1075 1066 1067 -2 442 40,938 -42
Mar08 070416 1074 1074 1069 1069 -4 354 21,642 +116
May08 070416 1081 1081 1077 1077 -3 244 5,309 +96
Jul08 070416 1084 1084 1084 1084 -3 0 1,632 +0
Total Volume and Open Interest 7,317 210,223 -163
London Coffee(LCE)
May07 070416 1578.00 1595.00 1530.00 1559.00 -23.00 6,108 48,976 -1,387
Jul07 070416 1598.00 1615.00 1547.00 1574.00 -27.00 7,563 57,761 +2,996
Sep07 070416 1617.00 1627.00 1565.00 1586.00 -27.00 3,442 28,121 +1,183
Nov07 070416 1617.00 1617.00 1560.00 1581.00 -23.00 177 10,988 +31
Jan08 070416 1599.00 1610.00 1560.00 1572.00 -23.00 37 2,405 +6
Mar08 070416 1601.00 1601.00 1553.00 1571.00 -24.00 10 1,236 +3
Total Volume and Open Interest 17,341 150,764 +2,835
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070416 328.00 330.00 322.00 322.40 -3.60 6,619 35,438 +1,676
Oct07 070416 314.80 317.20 310.50 311.30 -1.70 1,160 9,297 +233
Dec07 070416 312.40 314.20 309.00 309.80 -2.60 357 3,808 +170
Mar08 070416 313.70 315.40 310.70 311.50 -2.10 500 5,796 +188
Total Volume and Open Interest 15,228 74,627 -204
Cotton(NYBOT)
May07 070416 51.40 51.50 50.00 50.38 -0.99 25,468 43,319 -10,426
Jul07 070416 53.00 53.10 51.90 52.00 -0.90 25,485 109,389 +10,980
Oct07 070416 54.80 55.50 54.80 54.95 -0.90 591 4,507 +397
Dec07 070416 57.98 57.98 56.70 56.80 -0.95 5,315 58,415 +694
Mar08 070416 60.55 60.55 59.50 59.60 -0.85 1,316 11,207 +1,006
May08 070416 61.10 61.10 60.65 60.65 -0.85 0 381 +0
Total Volume and Open Interest 73,054 227,506 +0
Lumber(CME)
May07 070416 254.2 254.2 248.7 249.5 -1.2 469 3,914 +11
Jul07 070416 260.0 260.9 256.8 257.2 -2.8 320 4,086 +102
Sep07 070416 273.6 273.9 270.2 270.4 -3.2 33 311 +8
Nov07 070416 272.5 272.5 267.5 268.5 -3.0 8 95 +7
Total Volume and Open Interest 836 8,450 +131
Crude Oil(NYM)
May07 070416 63.41 64.21 62.55 63.61 -0.02 229,094 120,745 -30,950
Jun07 070416 66.10 66.75 65.07 65.67 -0.66 178,100 308,367 +29,520
Jul07 070416 67.50 68.22 66.50 66.85 -1.04 52,696 127,496 +7,196
Aug07 070416 68.53 69.03 67.26 67.58 -1.13 13,635 46,372 +1,773
Sep07 070416 69.20 69.61 67.87 68.14 -1.18 7,895 48,183 +2,173
Oct07 070416 69.65 69.89 68.60 68.60 -1.21 4,958 32,284 +362
Nov07 070416 69.39 69.39 68.98 68.98 -1.21 1,836 26,735 +781
Dec07 070416 70.54 70.72 68.95 69.30 -1.21 13,810 138,185 -199
Jan08 070416 69.59 69.79 69.35 69.58 -1.21 1,903 43,350 +575
Feb08 070416 69.75 69.79 69.75 69.79 -1.21 13 15,288 +12
Mar08 070416 71.20 71.20 69.98 69.98 -1.21 621 15,398 +225
Apr08 070416 70.13 70.13 70.13 70.13 -1.20 2,054 13,593 -1,377
May08 070416 70.26 70.26 70.26 70.26 -1.19 1,697 16,238 +1,599
Jun08 070416 71.68 71.73 70.39 70.39 -1.18 3,036 46,303 +563
Jul08 070416 71.80 71.80 70.47 70.47 -1.17 105 5,571 +0
Aug08 070416 70.51 70.51 70.51 70.51 -1.16 606 6,780 +471
Total Volume and Open Interest 670,393 1,333,642 +0
Heating Oil(NYM)
May07 070416 189.50 191.26 185.28 185.93 -4.14 39,353 44,049 -5,699
Jun07 070416 190.05 191.85 186.02 186.63 -3.99 30,045 57,173 +6,921
Jul07 070416 193.40 193.80 188.01 188.53 -4.04 10,117 29,625 +2,170
Aug07 070416 195.75 195.75 190.09 190.53 -4.04 1,321 10,533 +25
Sep07 070416 194.18 194.54 192.54 192.98 -3.99 1,239 10,874 +270
Oct07 070416 200.44 200.44 195.63 195.63 -3.94 413 4,768 +181
Nov07 070416 199.15 199.15 198.43 198.43 -3.89 160 3,341 +53
Dec07 070416 205.14 205.30 200.20 200.73 -3.89 2,684 22,253 +21
Jan08 070416 206.80 206.80 202.33 202.33 -3.84 553 10,677 +151
Feb08 070416 205.00 205.00 202.83 202.83 -3.74 92 3,560 +44
Mar08 070416 201.23 201.23 201.23 201.23 -3.64 108 3,938 -3
Apr08 070416 198.25 198.25 196.78 196.78 -3.54 7 3,113 +6
Total Volume and Open Interest 77,667 207,961 +0
Gasoline(NYMEX)
May07 070416 217.30 218.90 211.00 211.57 -6.40 42,307 52,681 -1,036
Jun07 070416 213.80 215.40 209.00 209.42 -5.23 25,716 41,683 +2,935
Jul07 070416 212.80 213.24 207.46 207.77 -4.98 17,083 29,215 +4,810
Aug07 070416 210.70 211.30 205.68 205.97 -4.83 6,587 10,781 -144
Sep07 070416 206.96 206.98 202.42 202.42 -4.63 3,310 17,032 +165
Oct07 070416 193.80 193.86 189.67 189.67 -4.63 1,074 6,201 +124
Nov07 070416 185.30 185.30 184.47 184.47 -4.58 724 2,980 -429
Dec07 070416 185.81 185.81 181.82 181.82 -4.48 489 4,640 +364
Jan08 070416 182.22 182.22 182.22 182.22 -4.43 72 1,707 +0
Feb08 070416 184.07 184.07 184.07 184.07 -4.43 0 152 +0
Total Volume and Open Interest 97,779 171,902 +6,958
e-MiNY RBOB Gasoline(NYMEX)
May07 070416 214.50 214.50 211.57 211.57 -6.40 0 3 +0
Jun07 070416 209.42 209.42 209.42 209.42 -5.23 0 2 +0
Jul07 070416 207.77 207.77 207.77 207.77 -4.98      
Aug07 070416 205.97 205.97 205.97 205.97 -4.83      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May07 070416 7.670 7.670 7.500 7.530 -0.271 58,163 64,785 -10,481
Jun07 070416 7.815 7.820 7.650 7.669 -0.279 31,735 84,281 +8,439
Jul07 070416 7.970 7.990 7.838 7.838 -0.270 21,289 64,958 +7,867
Aug07 070416 8.090 8.110 7.956 7.956 -0.258 7,035 29,104 +742
Sep07 070416 8.140 8.140 8.000 8.000 -0.255 4,526 24,442 +19
Oct07 070416 8.240 8.240 8.098 8.098 -0.255 6,941 35,638 -243
Nov07 070416 8.850 8.850 8.763 8.763 -0.220 645 21,053 +317
Dec07 070416 9.460 9.460 9.398 9.398 -0.200 431 38,556 +135
Jan08 070416 9.730 9.785 9.723 9.723 -0.190 1,829 33,352 -602
Feb08 070416 9.713 9.713 9.713 9.713 -0.185 544 19,298 -72
Mar08 070416 9.473 9.473 9.473 9.473 -0.185 505 50,091 -42
Apr08 070416 8.118 8.118 8.118 8.118 -0.130 546 32,439 +168
May08 070416 7.993 7.993 7.993 7.993 -0.125 235 16,257 +41
Jun08 070416 8.063 8.063 8.063 8.063 -0.120 109 10,304 -18
Jul08 070416 8.143 8.143 8.143 8.143 -0.120 186 5,382 +56
Aug08 070416 8.213 8.213 8.213 8.213 -0.120 805 6,625 +351
Total Volume and Open Interest 135,978 764,783 +6,862
Brent Crude Oil(ICE)
Jun07 070416 68.75 69.17 67.00 67.25 -1.38 118,715 186,005 +5,204
Jul07 070416 69.20 69.52 67.42 67.66 -1.36 60,543 115,724 +12,396
Aug07 070416 69.67 69.96 67.97 68.15 -1.37 15,596 34,635 +3,460
Sep07 070416 70.24 70.24 68.43 68.58 -1.36 9,525 37,094 +771
Oct07 070416 70.57 70.57 68.89 68.95 -1.33 3,768 20,683 +760
Nov07 070416 70.65 70.65 69.25 69.25 -1.26 0 20,044 +414
Dec07 070416 70.89 71.04 69.37 69.49 -1.22 11,091 79,423 +580
Jan08 070416 69.69 69.69 69.69 69.69 -1.20 0 12,321 -112
Feb08 070416 69.85 69.85 69.85 69.85 -1.18 0 3,983 -85
Mar08 070416 70.45 70.45 69.99 69.99 -1.14 0 3,716 +1
Apr08 070416 70.03 70.03 70.03 70.03 -1.15 0 1,324 +0
May08 070416 70.06 70.06 70.06 70.06 -1.16 0 993 +0
Jun08 070416 70.09 70.09 70.09 70.09 -1.15 0 15,808 +30
Jul08 070416 70.09 70.09 70.09 70.09 -1.14 0 1,071 +0
Total Volume and Open Interest 232,903 659,461 -6,714
Gas Oil(ICE)
May07 070416 600.00 603.25 586.00 591.50 -12.50 36,695 82,412 -3,238
Jun07 070416 603.50 606.75 589.75 595.00 -12.50 32,685 71,670 +9,140
Jul07 070416 608.25 611.00 595.00 599.50 -12.75 7,832 25,435 +4,513
Aug07 070416 614.25 615.25 600.25 604.25 -12.50 1,542 14,835 +223
Sep07 070416 618.00 618.00 605.25 609.00 -12.25 770 15,671 +95
Oct07 070416 624.25 624.25 612.75 613.75 -11.75 380 7,614 +523
Nov07 070416 627.25 627.75 616.75 618.00 -11.25 693 7,723 -416
Dec07 070416 632.50 632.50 617.00 622.25 -10.75 3,958 44,859 +2,468
Jan08 070416 628.00 629.00 623.75 629.00 -10.25 720 13,101 +410
Feb08 070416 627.75 627.75 627.75 627.75 -10.50 0 2,991 +100
Total Volume and Open Interest 85,275 322,901 +14,018
US Dollar Index(NYBOT)
Jun07 070416 81.790 81.920 81.780 81.870 -0.055 2,601 29,961 +301
Sep07 070416 81.710 81.710 81.550 81.630 -0.055 11 2,090 +12
Dec07 070416 81.390 81.390 81.390 81.390 -0.055 0 3 +0
Total Volume and Open Interest 1,374 31,910 +168
Australian Dollar(CME)
Jun07 070416 83.18 83.43 82.96 83.05 -0.10 4,658 119,319 +535
Sep07 070416 82.75 83.13 82.74 82.80 -0.10 0 570 +17
Dec07 070416 82.51 82.67 82.51 82.51 -0.10 1 416 +0
Total Volume and Open Interest 26,433 119,762 +0
British Pound(CME)
Jun07 070416 198.50 199.37 198.50 198.96 +0.27 5,138 128,438 +5,276
Sep07 070416 198.83 199.15 198.47 198.80 +0.27 0 641 +33
Dec07 070416 198.55 198.78 198.45 198.55 +0.27 0 10 +0
Total Volume and Open Interest 45,708 123,796 +0
Canadian Dollar(CME)
Jun07 070416 88.13 88.66 88.05 88.57 +0.43 1,402 112,663 +1,869
Sep07 070416 88.58 88.86 88.40 88.79 +0.43 23 2,216 +24
Dec07 070416 88.99 89.09 88.90 89.01 +0.43 11 1,370 +4
Mar08 070416 89.15 89.25 89.07 89.22 +0.43 0 197 +3
Total Volume and Open Interest 39,616 114,582 +0
Japanese Yen(CME)
Jun07 070416 84.32 84.34 84.12 84.18 -0.46 2,777 222,702 +6,231
Sep07 070416 85.19 85.19 85.17 85.17 -0.46 0 8,630 -25
Dec07 070416 86.09 86.09 86.09 86.09 -0.46 0 5,124 +16
Total Volume and Open Interest 2,777 248,469 +6,221
Swiss Franc(CME)
Jun07 070416 82.84 82.88 82.83 82.84 unch 4,594 59,611 +1,272
Sep07 070416 83.42 83.42 83.42 83.42 unch 0 179 +45
Dec07 070416 83.95 83.95 83.95 83.95 unch 0 47 +0
Total Volume and Open Interest 4,594 59,840 +1,317
EuroFX(CME)
Jun07 070416 135.85 136.12 135.66 135.82 +0.09 8,388 214,027 -751
Sep07 070416 136.23 136.48 136.08 136.22 +0.09 15 1,744 +47
Dec07 070416 136.57 136.61 136.49 136.51 +0.09 0 278 +3
Total Volume and Open Interest 173,606 216,849 +0
Mexican Peso(CME)
Apr07 070416 9107.5 9107.5 9097.5 9107.5 +10.5      
May07 070416 9087.5 9087.5 9087.5 9087.5 +5.5      
Total Volume and Open Interest 11,137 78,148 +0
30-Year T-Bonds(CBOT)
Jun07 070416 110~06 110~23 110~02 110~19 +0~11 325,707 899,623 +14,257
Sep07 070416 110~03 110~20 110~03 110~18 +0~11 1,465 7,597 +937
Dec07 070416 110~14 110~21 110~14 110~21 +0~11 4 66 -3
Total Volume and Open Interest 327,176 907,312 +15,191
10-Year T-Notes(CBOT)
Jun07 070416 107~090 107~160 107~055 107~145 +0~045 926,781 2,530,544 +2,595
Sep07 070416 107~140 107~170 107~085 107~165 +0~045 15,204 70,315 +13,011
Total Volume and Open Interest 941,985 2,600,868 +15,606
5-Year T-Notes(CBOT)
Jun07 070416 105~020 105~070 105~020 105~065 +0~020 389,032 0 +0
Sep07 070416 105~095 105~110 105~070 105~110 +0~020 1,509 0 -15,021
Total Volume and Open Interest 426,001 1,570,564 +1,555,543
2 Year T-Notes(CBOT)
Jun07 070416 102~008 102~016 102~008 102~016 +0~004 264 1,015,479 +7,901
Total Volume and Open Interest 264 1,015,479 +7,901
Eurodollars(CME)
Jun07 070416 94.665 94.670 94.655 94.665 unch 20,128 1,444,896 -71,699
Sep07 070416 94.730 94.760 94.720 94.750 +0.015 25,396 1,436,859 +21,587
Dec07 070416 94.875 94.920 94.860 94.905 +0.020 24,345 1,670,210 +118
Mar08 070416 95.040 95.080 95.020 95.070 +0.025 12,106 1,344,906 +7,698
Jun08 070416 95.140 95.185 95.120 95.175 +0.030 25,962 1,165,838 -35,815
Sep08 070416 95.170 95.215 95.155 95.210 +0.030 20,502 835,884 +6,198
Dec08 070416 95.165 95.215 95.150 95.205 +0.030 12,868 647,977 +9,358
Mar09 070416 95.150 95.195 95.130 95.185 +0.035 6,824 381,412 +2,653
Jun09 070416 95.100 95.150 95.090 95.145 +0.035 2,922 293,336 +1,296
Sep09 070416 95.060 95.110 95.045 95.100 +0.030 6,257 243,539 +2,507
Dec09 070416 95.000 95.060 94.995 95.050 +0.030 3,552 164,698 +32
Mar10 070416 94.965 95.025 94.965 95.015 +0.030 1,659 137,392 -550
Jun10 070416 94.935 94.985 94.920 94.975 +0.030 2,390 80,798 -91
Sep10 070416 94.895 94.945 94.890 94.935 +0.030 3,655 87,982 +82
Dec10 070416 94.840 94.895 94.840 94.885 +0.030 4,799 88,197 +1,159
Mar11 070416 94.830 94.875 94.815 94.860 +0.030 3,671 92,610 +93
Jun11 070416 94.820 94.840 94.785 94.830 +0.030 3,239 85,288 -334
Sep11 070416 94.790 94.810 94.755 94.800 +0.030 4,331 50,528 -331
Total Volume and Open Interest 191,011 10,475,268 -52,675
3-Mth Euro-Yen(CME)
Jun07 070416 99.31 99.31 99.31 99.31 -0.01 956 23,939 +1,486
Sep07 070416 99.20 99.20 99.20 99.20 -0.01 361 9,786 -329
Dec07 070416 99.12 99.12 99.12 99.12 -0.01 1 11,557 +147
Mar08 070416 99.02 99.02 99.02 99.02 -0.01 0 5,031 +111
Jun08 070416 98.93 98.93 98.93 98.93 -0.01 0 1,020 -57
Sep08 070416 98.84 98.84 98.84 98.84 -0.01 0 1,759 +200
Dec08 070416 98.76 98.76 98.76 98.76 -0.01 0 150 +0
Mar09 070416 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070416 98.64 98.64 98.64 98.64 -0.03 0 5 +0
Sep09 070416 98.56 98.56 98.56 98.56 -0.02 0 10 +0
Total Volume and Open Interest 1,318 53,267 +1,558
3-Mth Euro-Yen(SIMEX)
Jun07 070416 99.32 99.32 99.31 99.31 -0.01 2,881 75,856 +1,830
Sep07 070416 99.21 99.21 99.20 99.20 -0.02 1,134 51,880 +717
Dec07 070416 99.12 99.12 99.11 99.11 -0.02 563 59,772 +713
Mar08 070416 99.03 99.03 99.02 99.02 -0.01 159 39,329 -124
Jun08 070416 98.94 98.94 98.93 98.93 -0.02 303 11,052 -207
Sep08 070416 98.85 98.85 98.84 98.85 -0.01 700 6,490 +700
Dec08 070416 98.77 98.77 98.77 98.77 -0.02 0 762 +0
Mar09 070416 98.69 98.69 98.69 98.69 -0.03 0 585 +0
Total Volume and Open Interest 5,706 243,830 +0
German Euro-Bund(EUREX)
Jun07 070416 113.43 113.84 113.43 113.71 +0.26 1,279,426 1,678,697 +70,040
Sep07 070416 113.53 113.78 113.48 113.70 +0.27 581 5,396 +488
Dec07 070416 113.31 113.31 113.31 113.31 +0.21 745 0 +0
Total Volume and Open Interest 1,280,752 1,684,093 +70,528
German Euro-Bobl(EUREX)
Jun07 070416 107.48 107.68 107.48 107.62 +0.14 643,139 1,287,604 +48,950
Sep07 070416 107.67 107.78 107.67 107.75 +0.14 2,419 4,487 +1,855
Dec07 070416 107.77 107.77 107.77 107.77 +0.14      
Total Volume and Open Interest 645,558 1,292,091 +50,805
Long Gilt(LIFFE)
Jun07 070416 106~24 106~32 106~22 106~29 +0~06 65,844 355,714 +9,007
Sep07 070416 106~30 106~30 106~30 106~30 +0~06 0 5 +0
Total Volume and Open Interest 61,619 346,712 +0
3-Mth Short Sterling(LIFFE)
Jun07 070416 94.26 94.26 94.26 94.26 -0.01 39,803 603,219 +13
Sep07 070416 94.14 94.14 94.14 94.14 -0.02 38,542 559,522 -1,920
Dec07 070416 94.13 94.13 94.13 94.13 -0.02 33,883 429,664 +2,480
Total Volume and Open Interest 213,283 2,704,471 +5,478
3-Mth Euribor(LIFFE)
Jun07 070416 95.860 95.870 95.860 95.865 +0.005 222,800 818,804 -3,090
Sep07 070416 95.715 95.740 95.715 95.735 +0.015 144,913 700,528 -41
Dec07 070416 95.645 95.675 95.645 95.670 +0.015 170,644 789,593 +10,785
Total Volume and Open Interest 887,154 4,060,672 +28,566
3-Mth Aus T-Bills(SFE)
Jun07 070416 93.38 93.39 93.38 93.39 -0.01 2,236 409,339 -9,041
Sep07 070416 93.30 93.31 93.29 93.31 -0.01 3,103 265,011 -3,865
Dec07 070416 93.28 93.28 93.26 93.28 -0.01 974 135,976 -3,243
Mar08 070416 93.28 93.30 93.26 93.30 -0.01 1,249 74,730 -397
Jun08 070416 93.31 93.33 93.31 93.33 -0.01 805 55,113 -433
Sep08 070416 93.34 93.36 93.34 93.36 -0.01 196 33,241 -548
Dec08 070416 93.37 93.38 93.37 93.38 +0.01 0 16,199 -158
Mar09 070416 93.37 93.38 93.37 93.38 unch 89 7,358 -72
Jun09 070416 93.37 93.39 93.37 93.39 +0.01 12 2,285 +9
Sep09 070416 93.39 93.39 93.39 93.39 unch 11 1,112 +0
Total Volume and Open Interest 8,686 1,000,727 -17,738
10-Year Aus T-Bonds(SFE)
Jun07 070416 94.02 94.04 94.02 94.04 -0.01 37,299 441,686 +7,530
Sep07 070416 94.04 94.04 94.04 94.04 -0.01      
Total Volume and Open Interest 37,299 441,686 +7,530
3-Year Aus T-Bonds(SFE)
Jun07 070416 93.75 93.77 93.75 93.77 unch 46,097 659,128 +7,393
Sep07 070416 93.77 93.77 93.77 93.77 unch      
Total Volume and Open Interest 46,097 659,128 +7,393
Gold(CMX)
Apr07 070416 685.1 690.1 685.1 690.1 +4.7 25 327 +0
Jun07 070416 690.6 695.8 687.4 694.5 +4.6 75,847 226,083 +0
Aug07 070416 697.5 701.8 694.1 701.0 +4.7 1,092 13,191 +0
Oct07 070416 702.3 708.6 701.4 707.4 +4.7 1,226 25,426 +0
Dec07 070416 709.0 715.3 707.0 713.8 +4.7 1,156 53,600 +0
Feb08 070416 714.5 720.0 714.2 720.0 +4.8 24 4,284 +0
Apr08 070416 726.1 726.1 726.1 726.1 +4.8 14 10,836 +0
Jun08 070416 730.9 732.3 726.0 732.3 +4.8 212 6,628 +0
Aug08 070416 738.4 738.4 738.4 738.4 +4.8 0 740 +0
Oct08 070416 744.4 744.4 744.4 744.4 +4.8 0 660 +0
Dec08 070416 744.0 750.4 744.0 750.4 +4.8 2 6,560 +0
Feb09 070416 756.4 756.4 756.4 756.4 +4.9 0 100 +0
Total Volume and Open Interest 65,585 361,996 +0
Silver(CMX)
May07 070416 1413.0 1413.0 1382.0 1408.0 -1.0 21,019 53,334 +0
Jul07 070416 1421.0 1427.0 1402.0 1421.5 -1.1 6,559 29,215 +0
Sep07 070416 1434.1 1434.1 1434.1 1434.1 -1.1 1,734 8,808 +0
Dec07 070416 1456.0 1456.0 1444.0 1450.5 -0.8 315 15,079 +0
Mar08 070416 1458.0 1465.0 1458.0 1465.0 -0.8 0 2,309 +0
May08 070416 1474.1 1474.1 1474.1 1474.1 -0.8 366 480 +0
Jul08 070416 1484.0 1490.0 1482.6 1482.6 -0.8 101 1,442 +0
Total Volume and Open Interest 30,330 119,333 +0
Platinum(NYM)
Apr07 070416 1289.5 1289.5 1289.5 1289.5 +11.1 0 52 -23
Jul07 070416 1293.5 1293.5 1284.2 1289.5 +3.1 596 12,886 +77
Oct07 070416 1294.5 1294.5 1294.5 1294.5 +3.1 0 33 +0
Jan08 070416 1299.5 1299.5 1299.5 1299.5 +3.1 0 2 +0
Total Volume and Open Interest 596 12,973 +54
Palladium(NYME)
Jun07 070416 381.50 381.50 375.25 379.00 -2.05 1,826 16,551 +556
Sep07 070416 384.20 384.20 384.20 384.20 -2.05 198 1,318 +94
Dec07 070416 389.00 389.70 389.00 389.70 -2.05 0 131 +0
Total Volume and Open Interest 2,024 18,000 +650
Copper(CMX)
May07 070416 354.50 360.80 350.00 353.95 +0.75 13,787 28,848 +0
Jul07 070416 355.25 360.50 350.40 354.20 +0.60 8,301 33,352 +0
Sep07 070416 353.00 357.00 349.00 351.20 +0.75 479 4,132 +0
Dec07 070416 342.70 342.70 342.70 342.70 +1.10 380 3,449 +0
Mar08 070416 339.00 339.00 332.90 333.55 +1.35 10 1,086 +0
Total Volume and Open Interest 24,399 78,033 +0
Aluminum(CMX)
Apr07 070416 126.35 126.35 126.35 126.35 +0.50 0 3 +0
May07 070416 126.50 126.50 126.50 126.50 +0.50 0 55 +0
Jun07 070416 126.05 126.05 126.05 126.05 +0.50 0 40 +0
Jul07 070416 125.65 125.65 125.65 125.65 +0.50 0 40 +0
Aug07 070416 125.25 125.25 125.25 125.25 +0.50 0 40 +0
Sep07 070416 124.85 124.85 124.85 124.85 +0.50 0 40 +0
Total Volume and Open Interest 0 452 +0
DJIA Index(CBOT)
Jun07 070416 12680 12789 12680 12769 +96 3,001 40,462 +40
Sep07 070416 12820 12877 12820 12877 +100 10 64 +2
Dec07 070416 12950 12963 12950 12963 +96 0 17 +0
Mar08 070416 13063 13063 13063 13063 +96      
Total Volume and Open Interest 3,393 40,501 +0
S & P 500(CME)
Jun07 070416 1469.40 1477.00 1469.20 1475.40 +14.10 25,894 603,955 +3,193
Sep07 070416 1481.50 1489.50 1481.50 1489.30 +14.30 92 15,567 -85
Dec07 070416 1500.00 1501.80 1500.00 1501.80 +14.80 0 2,453 +0
Mar08 070416 1513.30 1513.30 1513.30 1513.30 +15.30 0 5,466 +0
Total Volume and Open Interest 25,986 627,504 +3,108
S & P 500 E-Mini(Globex)
Jun07 070416 1461.50 1477.25 1461.00 1475.50 +14.25 975,395 1,860,771 +694
Sep07 070416 1475.25 1490.75 1475.25 1489.25 +14.25 1,355 10,109 -213
Total Volume and Open Interest 1,168,973 1,870,399 +0
NASDAQ 100(CME)
Jun07 070416 1840.50 1850.30 1839.00 1848.30 +16.50 2,515 49,908 +314
Sep07 070416 1871.30 1871.30 1871.30 1871.30 +16.50 0 60 +0
Dec07 070416 1891.30 1891.30 1891.30 1891.30 +16.50 0 24 +0
Total Volume and Open Interest 2,515 49,992 +314
NASDAQ 100 E-Mini(Globex)
Jun07 070416 1832.00 1850.50 1829.50 1848.30 +16.50 232,369 377,223 +304
Sep07 070416 1861.80 1871.30 1861.00 1871.30 +16.50 27 220 +0
Total Volume and Open Interest 232,396 377,443 +304
S & P Midcap 400(CME)
Jun07 070416 879.50 883.25 878.75 882.60 +8.70 230 7,898 +209
Sep07 070416 890.20 890.20 890.20 890.20 +8.70      
Dec07 070416 897.80 897.80 897.80 897.80 +8.70      
Total Volume and Open Interest 230 7,898 +209
Russell 2000(CME)
Jun07 070416 830.75 836.75 830.75 835.50 +11.00 752 35,799 -87
Sep07 070416 842.50 842.50 842.50 842.50 +11.00 0 42 +0
Dec07 070416 849.50 849.50 849.50 849.50 +11.00      
Total Volume and Open Interest 752 35,841 -87
Russell 2000 E-Mini(Globex)
Jun07 070416 824.40 836.80 824.40 835.50 +11.00 142,235 435,560 +3,985
Sep07 070416 832.40 844.20 832.40 842.50 +11.00 66 488 +1
Total Volume and Open Interest 171,924 432,062 +0
Value Line(KCBT)
Jun07 070416 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070416 17735 17910 17735 17885 +340      
Sep07 070416 17910 17910 17910 17910 +340      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070416 17550 17725 17535 17650 +245 80,355 237,276 +4,220
Sep07 070416 17665 17730 17665 17665 +265 44 110 +0
Dec07 070416 17635 17635 17635 17635 +260 0 200 +0
Total Volume and Open Interest 80,399 237,617 +4,220
CAC 40(EURONEXT)
Apr07 070416 5817.5 5872.5 5810.0 5865.0 +71.5 103,132 492,173 +13,467
May07 070416 5770.0 5827.5 5766.5 5822.5 +72.5 766 9,648 +178
Jun07 070416 5715.5 5765.0 5707.0 5758.5 +71.5 1,667 47,410 +1,690
Total Volume and Open Interest 138,723 534,743 +0
Hang Seng Index(HKFE)
Apr07 070416 20588 20826 20520 20798 +459 34,771 114,319 +71
May07 070416 20370 20681 20370 20655 +456 1,026 2,148 +462
Jun07 070416 20495 20738 20460 20722 +463 321 3,302 +93
Total Volume and Open Interest 36,123 120,014 +627
DAX(EUREX)
Jun07 070416 7285.0 7397.0 7278.0 7379.5 +123.5 163,295 324,906 +3,122
Sep07 070416 7364.5 7472.5 7364.5 7459.5 +124.5 451 5,022 -168
Dec07 070416 7529.5 7551.0 7529.5 7540.5 +127.0 74 1,195 +56
Total Volume and Open Interest 196,260 328,113 +0
FT-SE 100(EURONEXT)
Jun07 070416 6496.00 6534.50 6490.00 6526.50 +54.00 67,409 525,619 +4,677
Sep07 070416 6525.00 6571.00 6524.50 6563.50 +55.00 72 8,525 +22
Dec07 070416 6614.50 6618.00 6614.50 6618.00 +56.00 0 5,403 +0
Total Volume and Open Interest 83,169 534,849 +0
SPI 200(SFE)
Jun07 070416 6204.0 6246.0 6191.0 6229.0 +55.0 23,505 306,034 -6,728
Sep07 070416 6225.0 6234.0 6225.0 6234.0 +55.0 225 4,328 -66
Dec07 070416 6275.0 6275.0 6275.0 6275.0 +55.0 2 2,755 +0
Total Volume and Open Interest 23,813 314,235 -6,751
GSCI(CME)
May07 070416 477.20 478.20 471.50 472.40 -5.85 5,002 20,130 +4,412
Jun07 070416 477.00 483.65 477.00 477.00 -6.60 0 181 +0
Total Volume and Open Interest 8,422 21,807 +0
Reuters CRB Index(NYBOT)
Jun07 070416 316.00 316.00 316.00 316.00 -100.75 15 715 +4
Aug07 070416 423.50 423.50 420.50 420.50 -2.75 1 408 +0
Nov07 070416 429.75 429.75 427.00 427.00 -2.75      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

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