Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 17, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070417 735.50 737.75 722.50 724.00 -12.00 11,270 115,163 -7,100
Jul07 070417 753.00 754.50 739.50 741.25 -12.00 17,690 195,764 +4,332
Aug07 070417 757.75 758.50 747.00 748.00 -12.00 215 9,772 +144
Sep07 070417 765.25 765.25 754.00 754.75 -12.50 97 5,133 -55
Nov07 070417 782.00 784.00 769.00 770.50 -12.00 4,717 108,114 +2,413
Jan08 070417 793.00 794.00 780.00 780.50 -12.50 742 7,595 +56
Mar08 070417 789.00 797.00 786.50 787.50 -12.00 368 7,619 -231
Total Volume and Open Interest 153,565 490,687 +0
Soybean Meal(CBOT)
May07 070417 200.00 200.00 196.00 197.80 -1.70 10,735 47,111 -2,912
Jul07 070417 205.30 205.30 201.90 203.60 -1.70 10,075 74,163 +3,078
Aug07 070417 207.60 207.80 205.00 206.70 -1.40 278 16,788 +10
Sep07 070417 209.20 210.00 207.50 209.00 -1.50 282 11,582 +104
Oct07 070417 209.50 211.00 209.00 210.80 -0.60 26 8,976 +2
Dec07 070417 214.50 215.20 212.50 214.10 -1.60 3,462 44,492 +475
Jan08 070417 214.00 215.80 214.00 215.30 -1.20 8 5,039 +6
Mar08 070417 217.00 218.30 216.50 218.30 -0.40 158 3,494 +49
Total Volume and Open Interest 47,509 220,827 +0
Soybean Oil(CBOT)
May07 070417 32.79 32.86 31.85 31.87 -0.91 13,713 94,956 -8,930
Jul07 070417 33.37 33.44 32.40 32.43 -0.93 12,995 125,853 +8,443
Aug07 070417 33.32 33.43 32.65 32.65 -0.93 264 8,411 -200
Sep07 070417 33.31 33.70 32.87 32.88 -0.92 223 6,614 +22
Oct07 070417 33.95 33.95 33.05 33.05 -0.95 83 10,442 +105
Dec07 070417 34.43 34.43 33.55 33.57 -0.88 3,458 56,413 +1,339
Jan08 070417 33.88 33.88 33.88 33.88 -0.90 80 6,687 +80
Mar08 070417 34.65 34.80 34.30 34.30 -0.70 80 2,295 +54
Total Volume and Open Interest 73,363 320,596 -1,186
Canola(WCE)
May07 070417 353.1 353.8 345.6 345.8 -7.3 4,759 16,082 -2,549
Jul07 070417 363.0 363.0 355.5 355.6 -6.8 4,211 40,619 -430
Total Volume and Open Interest 14,397 104,962 +0
Corn(CBOT)
May07 070417 369.00 369.75 352.25 353.25 -11.00 15,726 195,498 -10,176
Jul07 070417 381.00 381.75 364.25 365.25 -10.75 19,515 450,432 +7,371
Sep07 070417 384.00 387.00 370.00 370.50 -11.50 962 93,729 +1,002
Dec07 070417 394.50 395.00 378.50 379.50 -10.75 12,626 413,745 +5,107
Mar08 070417 402.00 405.25 389.25 389.75 -10.75 846 47,067 +513
May08 070417 410.25 412.00 396.00 397.00 -10.00 245 10,621 +292
Total Volume and Open Interest 330,421 1,365,353 -7,275
Wheat(CBOT)
May07 070417 482.25 489.75 474.50 477.50 +2.25 5,147 52,342 -7,985
Jul07 070417 496.25 503.00 487.00 490.75 +2.50 12,706 196,891 +2,025
Sep07 070417 507.00 510.00 496.00 499.50 +2.00 697 18,547 +469
Dec07 070417 517.00 519.25 506.50 509.50 -1.00 4,577 78,246 +1,650
Mar08 070417 526.00 526.50 516.00 516.00 -2.00 211 3,049 -157
Total Volume and Open Interest 168,492 380,953 +0
Wheat(KCBT)
May07 070417 495.00 504.00 490.00 492.00 -2.00 6,896 25,207 -3,375
Jul07 070417 497.00 500.00 486.00 488.00 -5.00 7,909 70,373 +271
Sep07 070417 504.50 509.00 495.25 496.75 -3.50 597 12,286 -7
Dec07 070417 521.00 523.50 508.00 508.25 -5.25 810 18,838 +59
Mar08 070417 518.00 518.00 518.00 518.00 -3.00 63 1,663 +31
Total Volume and Open Interest 27,743 136,020 +0
Wheat(MGE)
May07 070417 517.00 524.50 511.00 514.25 -1.00 1,364 8,968 -493
Jul07 070417 514.00 519.00 506.00 508.00 -4.00 2,614 15,289 -339
Sep07 070417 516.00 519.00 506.00 511.00 -1.75 1,950 10,130 -78
Dec07 070417 523.00 530.00 515.00 518.50 -4.50 1,287 20,033 -425
Mar08 070417 537.00 537.00 530.00 535.00 -2.00 13 883 +8
Total Volume and Open Interest 10,615 57,296 +0
Oats(CBOT)
May07 070417 269.00 271.50 266.00 267.00 -1.75 477 3,243 -325
Jul07 070417 277.25 278.00 272.50 272.75 -2.00 455 5,108 +218
Sep07 070417 255.00 257.00 252.00 257.00 -3.00 0 709 +1
Dec07 070417 258.25 258.50 250.00 257.00 unch 127 9,816 +13
Total Volume and Open Interest 3,002 19,242 +0
Rough Rice(CBOT)
May07 070417 10.16 10.20 10.03 10.11 -0.05 230 4,517 -169
Jul07 070417 10.56 10.56 10.44 10.50 -0.05 91 3,546 +191
Sep07 070417 10.85 10.85 10.85 10.85 -0.04 2 2,197 +41
Nov07 070417 11.14 11.14 11.06 11.14 -0.04 96 5,687 +80
Total Volume and Open Interest 859 16,020 +78
Live Cattle(CME)
Apr07 070417 97.300 97.750 97.100 97.650 +0.350 4,621 16,056 -1,992
Jun07 070417 92.900 93.450 92.750 93.275 +0.375 12,026 142,078 -641
Aug07 070417 91.350 91.575 91.050 91.375 +0.090 4,319 54,512 +92
Oct07 070417 95.225 95.350 94.925 95.250 +0.070 1,610 39,213 -391
Dec07 070417 95.600 95.800 95.325 95.775 +0.125 252 14,583 +60
Feb08 070417 95.700 96.000 95.525 95.800 +0.150 98 9,074 +44
Total Volume and Open Interest 31,600 280,375 +0
Feeder Cattle(CME)
Apr07 070417 107.700 107.850 107.350 107.850 +0.120 442 2,445 -102
May07 070417 108.350 109.500 108.200 109.350 +0.815 1,972 10,764 -16
Aug07 070417 110.775 111.950 110.375 111.925 +1.140 878 11,195 +200
Sep07 070417 109.200 110.800 109.200 110.700 +1.300 70 1,373 +16
Oct07 070417 109.150 110.600 108.750 110.600 +1.450 101 795 +86
Nov07 070417 108.600 109.450 108.400 109.450 +0.950 14 154 -10
Jan08 070417 107.250 107.750 106.900 107.750 +0.800 9 203 +6
Total Volume and Open Interest 6,808 26,757 -905
Lean Hogs(CME)
May07 070417 76.800 76.800 76.100 76.400 -0.250 513 6,436 +40
Jun07 070417 77.900 78.125 77.400 77.450 -0.400 11,936 88,079 +3,038
Jul07 070417 78.850 78.850 78.125 78.325 -0.525 3,528 25,677 +1,185
Aug07 070417 77.800 77.850 77.350 77.550 -0.335 2,579 20,868 +1,541
Oct07 070417 68.850 69.150 68.750 69.050 -0.200 1,201 14,241 +448
Dec07 070417 67.100 67.250 66.900 67.050 -0.050 351 11,822 +10
Feb08 070417 70.450 70.825 70.200 70.825 +0.175 206 3,346 +47
Apr08 070417 71.250 71.550 71.100 71.550 +0.075 109 364 +52
Total Volume and Open Interest 17,439 171,162 +0
Pork Bellies(CME)
May07 070417 103.125 104.250 102.400 103.150 +0.015 146 742 -13
Jul07 070417 104.650 105.350 103.850 104.750 +0.100 134 396 +53
Aug07 070417 102.750 102.850 102.500 102.500 unch 2 49 +0
Feb08 070417 101.300 101.300 101.300 101.300 +0.200 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 070417 16.00 16.05 16.00 16.05 +0.04 4 2,942 -33
May07 070417 16.35 16.70 16.35 16.64 +0.29 54 2,917 -3
Jun07 070417 16.37 16.75 16.37 16.71 +0.34 101 3,164 +24
Jul07 070417 16.65 16.90 16.65 16.83 +0.25 65 2,839 +15
Aug07 070417 16.50 17.10 16.50 16.86 +0.36 53 2,810 +19
Total Volume and Open Interest 1,607 33,216 +0
Cocoa(NYBOT)
May07 070417 1900 1965 1897 1956 +53 9,591 2,955 -4,561
Jul07 070417 1933 1999 1933 1989 +54 8,924 76,498 +2,180
Sep07 070417 1965 2021 1965 2013 +53 308 25,140 -5
Dec07 070417 2002 2045 2001 2035 +51 179 24,265 -33
Mar08 070417 2040 2062 2040 2056 +54 14 9,375 -15
May08 070417 2070 2070 2070 2070 +54 9 3,210 +9
Jul08 070417 2081 2081 2081 2081 +51 0 2,278 +0
Total Volume and Open Interest 29,940 155,511 -8,741
Coffee "C"(NYBOT)
May07 070417 108.65 109.90 108.25 109.60 +1.15 18,995 25,520 -6,675
Jul07 070417 111.60 112.60 110.90 112.25 +1.05 22,834 76,610 +6,247
Sep07 070417 114.20 115.30 113.80 115.05 +1.05 3,181 20,588 +944
Dec07 070417 117.75 118.95 117.65 118.60 +1.05 727 8,397 +272
Mar08 070417 121.05 122.50 120.95 121.95 +1.05 878 2,986 -34
May08 070417 123.10 124.05 123.00 124.05 +1.05 289 4,133 +11
Total Volume and Open Interest 33,552 146,351 +0
Orange Juice(NYBOT)
May07 070417 170.30 171.00 167.55 168.65 -1.50 1,798 9,296 -888
Jul07 070417 166.70 166.75 163.60 164.35 -1.65 1,537 9,448 +719
Sep07 070417 164.00 164.00 162.50 162.50 -1.50 33 2,360 +6
Nov07 070417 161.75 162.00 161.00 161.00 -1.00 31 6,157 -6
Jan08 070417 162.00 162.10 161.00 161.00 -1.00 0 1,272 +0
Mar08 070417 161.00 161.00 161.00 161.00 -1.00 0 1,293 +0
Total Volume and Open Interest 6,601 30,011 +0
Sugar #11(NYBOT)
May07 070417 9.83 9.90 9.59 9.65 -0.05 59,714 91,037 -14,399
Jul07 070417 9.68 9.80 9.58 9.62 +0.03 71,922 358,220 +15,412
Oct07 070417 10.09 10.18 9.97 10.01 +0.01 9,511 97,021 +2,803
Mar08 070417 10.70 10.78 10.59 10.64 +0.01 3,279 76,307 -879
May08 070417 10.78 10.84 10.71 10.75 +0.01 1,185 21,840 +389
Total Volume and Open Interest 146,360 691,001 +0
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070417 20.89 20.89 20.89 20.89 -0.04 127 3,552 -102
Sep07 070417 20.80 20.80 20.80 20.80 -0.01 3 1,784 +3
Nov07 070417 20.81 20.81 20.81 20.81 -0.04 6 1,657 +4
Jan08 070417 21.02 21.02 21.02 21.02 unch 0 975 +0
Total Volume and Open Interest 136 8,883 -97
London Cocoa(LCE)
May07 070417 1024 1045 1024 1040 +15 3,140 49,062 -1,338
Jul07 070417 1040 1063 1040 1058 +15 3,234 42,153 +67
Sep07 070417 1057 1075 1057 1073 +15 1,763 42,599 +475
Dec07 070417 1067 1086 1067 1081 +14 1,145 41,585 +647
Mar08 070417 1071 1088 1070 1083 +14 313 21,884 +242
May08 070417 1079 1091 1079 1091 +14 17 5,309 +0
Jul08 070417 1098 1098 1098 1098 +14 0 1,632 +0
Total Volume and Open Interest 7,317 210,223 +0
London Coffee(LCE)
May07 070417 1559.00 1579.00 1550.00 1567.00 +8.00 13,810 42,519 -6,457
Jul07 070417 1566.00 1593.00 1565.00 1582.00 +8.00 18,881 63,151 +5,390
Sep07 070417 1582.00 1603.00 1579.00 1592.00 +6.00 3,783 29,087 +966
Nov07 070417 1575.00 1597.00 1573.00 1586.00 +5.00 1,093 11,777 +789
Jan08 070417 1568.00 1578.00 1565.00 1575.00 +3.00 128 2,437 +32
Mar08 070417 1575.00 1577.00 1574.00 1574.00 +3.00 4 1,236 +0
Total Volume and Open Interest 17,341 150,764 +0
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070417 322.40 324.60 319.40 320.50 -1.90 5,143 36,281 +843
Oct07 070417 312.40 314.50 311.30 311.70 +0.40 1,255 9,543 +246
Dec07 070417 311.50 311.50 311.00 311.00 +1.20 406 3,808 +0
Mar08 070417 313.00 313.40 312.00 312.50 +1.00 167 5,728 -68
Total Volume and Open Interest 8,725 58,411 -16,216
Cotton(NYBOT)
May07 070417 50.38 50.60 49.70 49.73 -0.65 20,018 36,086 -7,233
Jul07 070417 52.00 52.25 51.56 51.60 -0.40 24,585 112,654 +3,265
Oct07 070417 54.70 54.90 54.57 54.61 -0.34 72 4,494 -13
Dec07 070417 56.86 57.00 56.44 56.45 -0.35 5,677 59,601 +1,186
Mar08 070417 59.55 59.60 59.20 59.20 -0.40 268 11,311 +104
May08 070417 60.50 60.60 60.25 60.25 -0.40 120 433 +52
Total Volume and Open Interest 58,208 230,153 +2,647
Lumber(CME)
May07 070417 249.5 249.5 243.5 243.5 -6.0 915 3,539 -375
Jul07 070417 258.5 258.5 252.8 253.3 -3.9 1,238 4,563 +477
Sep07 070417 270.2 270.8 265.8 267.9 -2.5 84 361 +50
Nov07 070417 266.0 268.0 262.0 265.0 -3.5 6 95 +0
Total Volume and Open Interest 836 8,450 +0
Crude Oil(NYM)
May07 070417 63.60 64.64 63.05 63.10 -0.51 231,803 105,200 -15,545
Jun07 070417 65.71 66.50 64.38 64.46 -1.21 173,869 317,981 +9,614
Jul07 070417 67.04 67.60 65.58 65.68 -1.17 53,142 132,832 +5,336
Aug07 070417 68.04 68.23 66.33 66.42 -1.16 16,131 47,387 +1,015
Sep07 070417 68.35 68.62 66.88 67.00 -1.14 8,753 47,832 -351
Oct07 070417 68.82 68.82 67.47 67.47 -1.13 3,370 31,769 -515
Nov07 070417 68.74 68.74 67.86 67.86 -1.12 1,815 26,609 -126
Dec07 070417 69.51 69.83 68.12 68.19 -1.11 20,810 137,330 -855
Jan08 070417 69.70 69.70 68.47 68.50 -1.08 2,356 43,806 +456
Feb08 070417 69.50 69.50 68.75 68.75 -1.04 1,892 14,467 -821
Mar08 070417 68.97 68.97 68.97 68.97 -1.01 355 15,318 -80
Apr08 070417 69.16 69.16 69.16 69.16 -0.97 0 13,593 +0
May08 070417 69.32 69.32 69.32 69.32 -0.94 1 16,239 +1
Jun08 070417 70.60 70.72 69.48 69.48 -0.91 4,168 45,805 -498
Jul08 070417 69.59 69.59 69.59 69.59 -0.88 204 5,475 -96
Aug08 070417 69.66 69.66 69.66 69.66 -0.85 0 6,780 +0
Total Volume and Open Interest 527,802 1,350,566 +16,924
Heating Oil(NYM)
May07 070417 185.93 187.71 179.50 179.78 -6.15 28,813 43,928 -121
Jun07 070417 186.79 188.41 180.59 180.66 -5.97 15,873 59,334 +2,161
Jul07 070417 189.32 190.29 183.16 183.16 -5.37 4,802 30,558 +933
Aug07 070417 192.00 192.30 185.51 185.51 -5.02 1,815 10,621 +88
Sep07 070417 193.75 193.93 188.16 188.16 -4.82 918 10,803 -71
Oct07 070417 196.00 196.00 190.96 190.96 -4.67 335 4,769 +1
Nov07 070417 199.50 199.50 193.91 193.91 -4.52 192 3,332 -9
Dec07 070417 202.15 202.25 196.41 196.41 -4.32 1,842 22,275 +22
Jan08 070417 203.31 203.50 198.51 198.51 -3.82 114 10,737 +60
Feb08 070417 204.21 204.35 199.36 199.36 -3.47 5 3,563 +3
Mar08 070417 201.25 201.25 197.86 197.86 -3.37 201 3,937 -1
Apr08 070417 195.50 195.50 193.56 193.56 -3.22 48 3,115 +2
Total Volume and Open Interest 86,202 212,037 +4,076
RBOB Gasoline(NYMEX)
May07 070417 211.60 214.67 205.00 205.58 -5.99 48,128 48,837 -3,844
Jun07 070417 209.75 212.07 203.50 203.83 -5.59 35,341 45,998 +4,315
Jul07 070417 208.34 209.75 202.24 202.68 -5.09 17,449 32,831 +3,616
Aug07 070417 207.55 208.00 201.11 201.46 -4.51 6,590 11,339 +558
Sep07 070417 203.50 204.25 198.14 198.46 -3.96 2,716 16,872 -160
Oct07 070417 190.20 191.00 185.59 185.96 -3.71 981 6,658 +457
Nov07 070417 185.11 186.37 180.91 180.91 -3.56 353 3,095 +115
Dec07 070417 182.30 183.41 178.31 178.31 -3.51 343 4,565 -75
Jan08 070417 182.20 182.20 178.71 178.71 -3.51 30 1,727 +20
Feb08 070417 185.25 185.25 180.61 180.61 -3.46 0 152 +0
Total Volume and Open Interest 111,931 176,904 +5,002
e-MiNY RBOB Gasoline(NYMEX)
May07 070416 214.50 214.50 211.57 211.57 -6.40 0 3 +0
Jun07 070417 203.83 203.83 203.83 203.83 -5.59 0 2 +0
Jul07 070417 202.68 202.68 202.68 202.68 -5.09      
Aug07 070417 201.46 201.46 201.46 201.46 -4.51      
Total Volume and Open Interest 1 6 +1
Natural Gas(NYM)
May07 070417 7.470 7.587 7.400 7.418 -0.112 60,506 58,977 -5,808
Jun07 070417 7.624 7.716 7.530 7.544 -0.125 30,054 82,968 -1,313
Jul07 070417 7.784 7.882 7.711 7.714 -0.124 12,836 68,226 +3,268
Aug07 070417 7.860 7.998 7.832 7.834 -0.122 3,884 29,401 +297
Sep07 070417 7.915 8.042 7.880 7.882 -0.118 4,610 25,078 +636
Oct07 070417 8.010 8.150 7.978 7.984 -0.114 6,521 35,450 -188
Nov07 070417 8.750 8.768 8.644 8.649 -0.114 740 21,028 -25
Dec07 070417 9.340 9.441 9.290 9.299 -0.099 420 38,620 +64
Jan08 070417 9.659 9.773 9.620 9.624 -0.099 2,064 33,621 +269
Feb08 070417 9.700 9.763 9.614 9.614 -0.099 930 18,769 -529
Mar08 070417 9.450 9.500 9.374 9.374 -0.099 929 49,528 -563
Apr08 070417 8.125 8.140 8.034 8.034 -0.084 379 32,424 -15
May08 070417 7.943 8.029 7.903 7.909 -0.084 107 16,278 +21
Jun08 070417 8.050 8.050 7.979 7.979 -0.084 123 10,315 +11
Jul08 070417 8.170 8.170 8.059 8.059 -0.084 385 5,404 +22
Aug08 070417 8.200 8.200 8.129 8.129 -0.084 171 6,658 +33
Total Volume and Open Interest 135,978 764,783 +0
Brent Crude Oil(ICE)
Jun07 070417 67.50 67.84 65.80 65.93 -1.32 94,958 174,199 -11,806
Jul07 070417 67.95 68.23 66.22 66.37 -1.29 53,651 119,479 +3,755
Aug07 070417 68.50 68.69 66.77 66.90 -1.25 18,068 34,030 -605
Sep07 070417 69.00 69.00 67.24 67.37 -1.21 8,480 38,110 +1,016
Oct07 070417 69.35 69.35 67.65 67.78 -1.17 3,115 20,440 -243
Nov07 070417 69.57 69.69 68.01 68.13 -1.12 1,158 20,285 +241
Dec07 070417 69.78 70.00 68.33 68.45 -1.04 7,258 77,654 -1,769
Jan08 070417 68.75 68.75 68.75 68.75 -0.94 0 12,321 +0
Feb08 070417 68.97 68.97 68.97 68.97 -0.88 0 3,983 +0
Mar08 070417 69.80 69.80 69.17 69.17 -0.82 21 3,718 +2
Apr08 070417 69.33 69.33 69.33 69.33 -0.70 0 1,325 +1
May08 070417 69.45 69.45 69.45 69.45 -0.61 0 993 +0
Jun08 070417 70.46 70.52 69.51 69.51 -0.58 0 16,170 +362
Jul08 070417 69.53 69.53 69.53 69.53 -0.56 0 1,071 +0
Total Volume and Open Interest 232,903 659,461 +0
Gas Oil(ICE)
May07 070417 589.00 593.25 572.25 585.75 -5.75 25,200 78,556 -3,856
Jun07 070417 593.00 596.75 576.00 589.50 -5.50 16,018 70,400 -1,270
Jul07 070417 596.75 601.50 582.00 594.50 -5.00 5,445 25,560 +125
Aug07 070417 605.00 605.75 591.50 599.50 -4.75 1,948 15,109 +274
Sep07 070417 609.75 610.50 597.00 604.50 -4.50 351 15,591 -80
Oct07 070417 614.25 615.00 607.00 609.00 -4.75 167 7,617 +3
Nov07 070417 618.25 619.00 605.75 613.25 -4.75 390 7,481 -242
Dec07 070417 622.00 623.00 605.25 617.75 -4.50 2,384 45,087 +228
Jan08 070417 627.50 627.50 624.75 624.75 -4.25 335 13,015 -86
Feb08 070417 623.50 623.50 623.50 623.50 -4.25 0 2,991 +0
Total Volume and Open Interest 52,663 318,341 -4,560
US Dollar Index(NYBOT)
Jun07 070417 82.00 82.00 81.54 81.63 -0.24 1,993 31,511 +1,550
Sep07 070417 81.70 81.70 81.39 81.39 -0.24 4 2,090 +0
Dec07 070417 81.15 81.15 81.15 81.15 -0.24 0 3 +0
Total Volume and Open Interest 2,612 32,055 +145
Australian Dollar(CME)
Jun07 070417 83.09 83.70 83.00 83.50 +0.45 899 119,275 -44
Sep07 070417 82.99 83.43 82.78 83.25 +0.45 0 568 -2
Dec07 070417 82.96 83.04 82.96 82.96 +0.45 0 416 +0
Total Volume and Open Interest 32,707 120,314 +552
British Pound(CME)
Jun07 070417 198.93 200.72 198.76 200.58 +1.62 4,671 127,113 -1,325
Sep07 070417 198.80 200.50 198.66 200.40 +1.60 0 683 +42
Dec07 070417 199.73 200.13 199.67 200.06 +1.51 0 10 +0
Total Volume and Open Interest 79,586 129,105 +5,309
Canadian Dollar(CME)
Jun07 070417 88.50 88.76 88.32 88.67 +0.10 1,564 113,051 +388
Sep07 070417 88.84 88.96 88.57 88.89 +0.10 4 2,242 +26
Dec07 070417 89.07 89.14 88.74 89.11 +0.10 14 1,403 +33
Mar08 070417 89.25 89.32 89.09 89.32 +0.10 0 211 +14
Total Volume and Open Interest 28,986 116,495 +1,913
Japanese Yen(CME)
Jun07 070417 84.21 84.84 84.12 84.76 +0.58 9,327 208,955 -13,747
Sep07 070417 85.18 85.80 85.12 85.74 +0.57 4 8,616 -14
Dec07 070417 86.66 86.74 86.35 86.66 +0.57 0 5,124 +0
Total Volume and Open Interest 126,435 248,469 +0
Swiss Franc(CME)
Jun07 070417 82.78 83.33 82.73 83.18 +0.34 2,256 63,911 +4,300
Sep07 070417 83.69 83.90 83.35 83.76 +0.34 0 220 +41
Dec07 070417 84.29 84.41 84.14 84.29 +0.34 1 48 +1
Total Volume and Open Interest 68,201 59,840 +0
EuroFX(CME)
Jun07 070417 135.64 136.30 135.58 135.99 +0.17 4,545 216,731 +2,704
Sep07 070417 136.07 136.69 136.01 136.39 +0.17 1 1,819 +75
Dec07 070417 136.80 136.98 136.49 136.68 +0.17 0 278 +0
Total Volume and Open Interest 217,866 216,149 -700
Mexican Peso(CME)
Apr07 070416 9107.0 9107.0 9107.0 9107.0 +10.0      
May07 070417 9092.5 9092.5 9092.5 9092.5 +5.5      
Total Volume and Open Interest 7,232 78,092 -56
30-Year T-Bonds(CBOT)
Jun07 070417 110~21 111~07 110~12 111~04 +0~17 327,473 928,469 +28,846
Sep07 070417 110~16 111~06 110~15 111~04 +0~18 980 8,353 +756
Dec07 070417 111~05 111~05 111~05 111~05 +0~16 3 66 +0
Total Volume and Open Interest 331,582 907,312 +0
10-Year T-Notes(CBOT)
Jun07 070417 107~145 107~270 107~100 107~255 +0~110 928,456 2,532,510 +1,966
Sep07 070417 107~145 107~295 107~145 107~280 +0~115 8,498 75,840 +5,525
Total Volume and Open Interest 973,906 2,600,868 +0
5-Year T-Notes(CBOT)
Jun07 070417 105~055 105~160 105~055 105~150 +0~085 393,911 0 +0
Sep07 070417 105~100 105~210 105~095 105~200 +0~090 909 0 +0
Total Volume and Open Interest 423,323 1,570,501 -63
2 Year T-Notes(CBOT)
Jun07 070417 102~017 102~035 102~012 102~032 +0~016 2,781 1,015,706 +227
Total Volume and Open Interest 193,729 1,015,479 +0
Eurodollars(CME)
Jun07 070417 94.670 94.675 94.655 94.670 +0.005 28,438 1,495,101 +50,205
Sep07 070417 94.750 94.800 94.730 94.785 +0.035 18,087 1,452,624 +15,765
Dec07 070417 94.910 94.980 94.885 94.970 +0.065 18,818 1,680,013 +9,803
Mar08 070417 95.065 95.170 95.045 95.155 +0.085 20,402 1,362,437 +17,531
Jun08 070417 95.180 95.280 95.150 95.265 +0.090 15,585 1,218,700 +52,862
Sep08 070417 95.220 95.320 95.185 95.305 +0.095 13,335 840,222 +4,338
Dec08 070417 95.210 95.310 95.185 95.295 +0.090 12,979 652,899 +4,922
Mar09 070417 95.190 95.285 95.165 95.270 +0.085 8,367 383,546 +2,134
Jun09 070417 95.145 95.230 95.125 95.220 +0.075 6,551 296,361 +3,025
Sep09 070417 95.105 95.185 95.085 95.175 +0.075 1,923 240,376 -3,163
Dec09 070417 95.030 95.125 95.030 95.120 +0.070 3,095 166,015 +1,317
Mar10 070417 95.020 95.090 95.000 95.080 +0.065 4,629 136,756 -636
Jun10 070417 94.965 95.045 94.965 95.035 +0.060 4,968 82,884 +2,086
Sep10 070417 94.940 95.005 94.925 94.995 +0.060 1,429 87,896 -86
Dec10 070417 94.880 94.955 94.875 94.945 +0.060 1,122 87,828 -369
Mar11 070417 94.880 94.930 94.850 94.920 +0.060 1,752 92,837 +227
Jun11 070417 94.855 94.895 94.815 94.890 +0.060 724 85,275 -13
Sep11 070417 94.865 94.865 94.790 94.855 +0.055 694 50,910 +382
Total Volume and Open Interest 167,658 10,595,902 +120,634
3-Mth Euro-Yen(CME)
Jun07 070417 99.30 99.30 99.30 99.30 -0.01 163 23,382 -557
Sep07 070417 99.19 99.19 99.19 99.19 -0.01 105 9,803 +17
Dec07 070417 99.10 99.11 99.10 99.11 -0.01 139 11,365 -192
Mar08 070417 99.01 99.01 99.01 99.01 -0.01 76 5,014 -17
Jun08 070417 98.93 98.93 98.93 98.93 unch 100 1,020 +0
Sep08 070417 98.84 98.84 98.84 98.84 unch 200 1,959 +200
Dec08 070417 98.76 98.76 98.76 98.76 unch 0 150 +0
Mar09 070417 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070417 98.62 98.62 98.62 98.62 -0.02 0 5 +0
Sep09 070417 98.54 98.54 98.54 98.54 -0.02 0 10 +0
Total Volume and Open Interest 783 52,718 -549
3-Mth Euro-Yen(SIMEX)
Jun07 070417 99.31 99.31 99.30 99.30 -0.01 2,559 77,578 +1,722
Sep07 070417 99.20 99.20 99.18 99.18 -0.02 1,895 52,357 +477
Dec07 070417 99.12 99.12 99.09 99.09 -0.02 1,917 59,807 +35
Mar08 070417 99.02 99.02 98.99 99.00 -0.02 479 39,263 -66
Jun08 070417 98.93 98.93 98.91 98.91 -0.02 68 11,005 -47
Sep08 070417 98.84 98.84 98.83 98.83 -0.02 0 6,490 +0
Dec08 070417 98.76 98.76 98.75 98.75 -0.02 0 762 +0
Mar09 070417 98.69 98.69 98.67 98.67 -0.02 0 585 +0
Total Volume and Open Interest 6,668 247,459 +3,629
German Euro-Bund(EUREX)
Jun07 070417 113.76 113.98 113.36 113.92 +0.21 1,586,483 1,727,767 +49,070
Sep07 070417 113.77 113.96 113.42 113.91 +0.21 290 5,555 +159
Dec07 070417 113.52 113.52 113.52 113.52 +0.21 400 0 +0
Total Volume and Open Interest 1,587,173 1,733,322 +49,229
German Euro-Bobl(EUREX)
Jun07 070417 107.64 107.75 107.47 107.72 +0.10 751,346 1,322,752 +35,148
Sep07 070417 107.85 107.85 107.85 107.85 +0.10 1,524 5,760 +1,273
Dec07 070417 107.87 107.87 107.87 107.87 +0.10 466 0 +0
Total Volume and Open Interest 753,336 1,328,512 +36,421
Long Gilt(LIFFE)
Jun07 070417 106~26 106~28 106~12 106~26 -0~03 63,136 359,531 +3,817
Sep07 070417 106~28 106~28 106~28 106~28 -0~03 0 5 +0
Total Volume and Open Interest 65,844 355,719 +9,007
3-Mth Short Sterling(LIFFE)
Jun07 070417 94.26 94.27 94.16 94.18 -0.08 64,462 607,191 +3,972
Sep07 070417 94.15 94.15 94.03 94.07 -0.07 59,133 560,024 +502
Dec07 070417 94.13 94.14 94.03 94.08 -0.05 74,281 435,120 +5,456
Total Volume and Open Interest 213,283 2,704,471 +0
3-Mth Euribor(LIFFE)
Jun07 070417 95.870 95.870 95.860 95.870 +0.005 99,179 830,824 +12,020
Sep07 070417 95.740 95.755 95.725 95.750 +0.015 246,744 780,230 +79,702
Dec07 070417 95.675 95.685 95.655 95.680 +0.010 272,861 868,618 +79,025
Total Volume and Open Interest 1,017,759 4,245,882 +185,210
3-Mth Aus T-Bills(SFE)
Jun07 070417 93.39 93.40 93.39 93.40 +0.01 6,797 408,851 -488
Sep07 070417 93.31 93.32 93.30 93.32 +0.01 8,952 270,767 +5,756
Dec07 070417 93.28 93.30 93.28 93.30 +0.02 5,102 138,688 +2,712
Mar08 070417 93.30 93.30 93.29 93.30 unch 4,135 77,434 +2,704
Jun08 070417 93.33 93.34 93.32 93.34 +0.01 293 55,188 +75
Sep08 070417 93.35 93.36 93.35 93.36 unch 1,216 33,715 +474
Dec08 070417 93.37 93.38 93.36 93.38 unch 105 16,204 +5
Mar09 070417 93.38 93.38 93.38 93.38 unch 3 7,356 -2
Jun09 070417 93.39 93.39 93.39 93.39 unch 3 2,285 +0
Sep09 070417 93.40 93.40 93.39 93.39 unch 0 1,112 +0
Total Volume and Open Interest 26,606 1,011,963 +11,236
10-Year Aus T-Bonds(SFE)
Jun07 070417 94.04 94.06 94.04 94.04 +0.00 21,320 453,626 +11,940
Sep07 070417 94.04 94.04 94.04 94.04 +0.00      
Total Volume and Open Interest 21,320 453,626 +11,940
3-Year Aus T-Bonds(SFE)
Jun07 070417 93.78 93.78 93.77 93.78 +0.01 63,212 689,801 +30,673
Sep07 070417 93.78 93.78 93.78 93.78 +0.01      
Total Volume and Open Interest 63,212 689,801 +30,673
Gold(CMX)
Apr07 070417 689.0 689.4 687.2 688.2 -1.9 55 284 -43
Jun07 070417 694.7 695.5 690.2 692.5 -2.0 68,757 235,669 +9,586
Aug07 070417 701.1 701.7 697.0 699.0 -2.0 2,274 14,453 +1,262
Oct07 070417 707.5 707.5 704.8 705.4 -2.0 193 25,996 +570
Dec07 070417 713.4 714.0 710.0 711.7 -2.1 353 53,542 -58
Feb08 070417 719.5 719.5 717.6 717.8 -2.2 20 4,281 -3
Apr08 070417 723.3 726.0 723.3 723.8 -2.3 77 10,930 +94
Jun08 070417 731.2 732.5 729.4 729.9 -2.4 33 6,638 +10
Aug08 070417 735.9 735.9 735.9 735.9 -2.5 0 740 +0
Oct08 070417 741.8 741.8 741.8 741.8 -2.6 0 660 +0
Dec08 070417 747.8 747.8 747.8 747.8 -2.6 2 6,559 -1
Feb09 070417 753.8 753.8 753.8 753.8 -2.6 0 100 +0
Total Volume and Open Interest 79,777 368,554 +6,558
Silver(CMX)
May07 070417 1406.5 1411.0 1390.0 1402.0 -6.0 19,795 51,000 -2,334
Jul07 070417 1420.0 1424.0 1404.0 1415.4 -6.1 3,534 31,577 +2,362
Sep07 070417 1436.0 1436.0 1418.5 1428.0 -6.1 115 10,321 +1,513
Dec07 070417 1452.0 1452.0 1439.0 1444.4 -6.1 498 15,298 +219
Mar08 070417 1459.0 1459.0 1459.0 1459.0 -6.0 150 2,309 +0
May08 070417 1468.1 1468.1 1468.1 1468.1 -6.0 0 770 +290
Jul08 070417 1476.6 1476.6 1476.6 1476.6 -6.0 155 1,442 +0
Total Volume and Open Interest 30,330 120,968 +1,635
Platinum(NYM)
Apr07 070417 1275.4 1280.9 1270.6 1280.9 -8.6 15 49 -3
Jul07 070417 1285.1 1287.5 1276.1 1280.9 -8.6 1,394 13,199 +313
Oct07 070417 1290.6 1290.6 1285.9 1285.9 -8.6 0 33 +0
Jan08 070417 1290.9 1290.9 1290.9 1290.9 -8.6 0 2 +0
Total Volume and Open Interest 596 12,973 +0
Palladium(NYME)
Jun07 070417 382.00 382.00 373.55 380.35 +1.35 1,060 16,897 +346
Sep07 070417 385.55 385.55 385.55 385.55 +1.35 32 1,342 +24
Dec07 070417 389.95 391.05 388.85 391.05 +1.35 11 134 +3
Total Volume and Open Interest 2,024 18,000 +0
Copper(CMX)
May07 070417 355.10 369.75 349.65 367.70 +13.75 10,780 23,852 -4,996
Jul07 070417 354.90 369.70 349.60 367.90 +13.70 4,384 38,198 +4,846
Sep07 070417 348.20 367.00 347.95 364.50 +13.30 391 4,368 +236
Dec07 070417 340.45 356.00 340.45 355.15 +12.45 118 3,590 +141
Mar08 070417 336.50 345.15 336.50 345.15 +11.60 15 1,087 +1
Total Volume and Open Interest 23,558 77,879 -154
Aluminum(CMX)
Apr07 070417 128.85 128.85 128.85 128.85 +2.50      
May07 070417 129.00 129.00 129.00 129.00 +2.50 0 55 +0
Jun07 070417 128.55 128.55 128.55 128.55 +2.50 0 40 +0
Jul07 070417 128.15 128.15 128.15 128.15 +2.50 0 40 +0
Aug07 070417 127.75 127.75 127.75 127.75 +2.50 0 40 +0
Sep07 070417 127.35 127.35 127.35 127.35 +2.50 0 40 +0
Total Volume and Open Interest 0 449 -3
DJIA Index(CBOT)
Jun07 070417 12768 12845 12735 12826 +57 4,045 40,559 +97
Sep07 070417 12930 12938 12930 12934 +57 47 87 +23
Dec07 070417 13020 13020 13020 13020 +57 1 18 +1
Mar08 070417 13120 13120 13120 13120 +57      
Total Volume and Open Interest 3,193 40,543 +42
S & P 500(CME)
Jun07 070417 1474.80 1482.70 1471.30 1479.00 +3.60 26,213 604,659 +704
Sep07 070417 1494.50 1494.50 1488.80 1492.90 +3.60 176 15,496 -71
Dec07 070417 1505.00 1506.80 1501.30 1505.00 +3.20 1 2,453 +0
Mar08 070417 1516.50 1518.30 1512.80 1516.50 +3.20 0 5,466 +0
Total Volume and Open Interest 30,270 627,504 +0
S & P 500 E-Mini(Globex)
Jun07 070417 1474.75 1482.75 1471.25 1479.00 +3.50 1,204,460 1,906,040 +45,269
Sep07 070417 1488.25 1496.25 1485.75 1493.00 +3.75 544 10,437 +328
Total Volume and Open Interest 976,750 1,870,880 +481
NASDAQ 100(CME)
Jun07 070417 1847.50 1854.50 1842.50 1852.30 +4.00 3,127 50,556 +648
Sep07 070417 1875.30 1875.30 1871.30 1875.30 +4.00 0 60 +0
Dec07 070417 1895.30 1895.30 1891.30 1895.30 +4.00 0 24 +0
Total Volume and Open Interest 2,728 49,992 +0
NASDAQ 100 E-Mini(Globex)
Jun07 070417 1847.50 1855.00 1842.80 1852.30 +4.00 234,011 388,897 +11,674
Sep07 070417 1874.80 1878.00 1867.30 1875.30 +4.00 57 239 +19
Total Volume and Open Interest 232,396 377,443 +0
S & P Midcap 400(CME)
Jun07 070417 884.50 884.50 880.00 882.20 -0.40 81 7,883 -15
Sep07 070417 889.80 890.20 889.80 889.80 -0.40      
Dec07 070417 897.40 897.80 897.40 897.40 -0.40      
Total Volume and Open Interest 230 7,898 +0
Russell 2000(CME)
Jun07 070417 833.40 837.70 830.30 833.70 -1.80 1,447 36,596 +797
Sep07 070417 840.80 840.80 840.75 840.80 -1.70 0 42 +0
Dec07 070417 847.80 847.80 847.75 847.80 -1.70      
Total Volume and Open Interest 756 35,841 +0
Russell 2000 E-Mini(Globex)
Jun07 070417 835.30 838.00 830.30 833.70 -1.80 153,088 440,038 +4,478
Sep07 070417 840.80 845.40 838.10 840.80 -1.70 278 548 +60
Total Volume and Open Interest 142,301 436,048 +3,986
Value Line(KCBT)
Jun07 070417 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070417 17710 17710 17610 17665 -220      
Sep07 070417 17690 17690 17690 17690 -220      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070417 17855 17870 17470 17625 -25 68,275 241,773 +4,497
Sep07 070417 17565 17840 17510 17565 -100 0 150 +40
Dec07 070417 17535 17535 17535 17535 -100 0 200 +0
Total Volume and Open Interest 68,275 242,154 +4,537
CAC 40(EURONEXT)
Apr07 070417 5848.0 5876.0 5823.5 5859.0 -6.0 159,290 547,768 +55,595
May07 070417 5819.5 5832.0 5782.5 5816.0 -6.5 62,737 61,397 +51,749
Jun07 070417 5737.5 5765.5 5718.0 5752.5 -6.0 1,543 47,906 +496
Total Volume and Open Interest 105,898 550,369 +15,626
Hang Seng Index(HKFE)
Apr07 070417 20830 20840 20650 20743 -55 39,289 114,303 -16
May07 070417 20670 20698 20514 20604 -51 581 2,387 +239
Jun07 070417 20732 20760 20590 20665 -57 227 3,264 -38
Total Volume and Open Interest 40,103 120,199 +185
DAX(EUREX)
Jun07 070417 7369.0 7413.5 7337.0 7391.0 +11.5 173,939 323,512 -1,394
Sep07 070417 7446.0 7492.5 7424.0 7471.5 +12.0 654 5,024 +2
Dec07 070417 7528.0 7573.0 7514.0 7552.5 +12.0 48 1,229 +34
Total Volume and Open Interest 163,820 331,123 +3,010
FT-SE 100(EURONEXT)
Jun07 070417 6514.00 6522.50 6467.00 6516.50 -10.00 73,131 529,257 +3,638
Sep07 070417 6548.50 6558.00 6512.00 6555.00 -8.50 79 8,561 +36
Dec07 070417 6569.50 6613.50 6569.50 6611.00 -7.00 1 5,403 +0
Total Volume and Open Interest 67,481 539,548 +4,699
SPI 200(SFE)
Jun07 070417 6236.0 6275.0 6198.0 6236.0 +7.0 16,864 309,446 +3,412
Sep07 070417 6241.0 6241.0 6241.0 6241.0 +7.0 95 4,408 +80
Dec07 070417 6282.0 6282.0 6282.0 6282.0 +7.0 1 2,755 +0
Total Volume and Open Interest 17,480 317,727 +3,492
GSCI(CME)
May07 070417 474.60 475.85 466.30 466.30 -6.10 954 20,501 +371
Jun07 070417 471.00 478.50 471.00 471.00 -6.00 0 181 +0
Jul07 070417 476.00 476.00 476.00 476.00        
Reuters CRB Index(NYBOT)
Jun07 070417 314.00 314.00 314.00 314.00 -100.00 7 717 +2
Aug07 070417 418.50 418.50 418.50 418.50 -2.00 1 409 +1
Nov07 070417 425.00 425.00 425.00 425.00 -2.00      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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!!!