Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed April 18, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070418 715.00 721.00 714.00 715.50 -8.50 13,152 102,227 -12,936
Jul07 070418 730.00 738.00 729.00 732.25 -9.00 23,083 200,636 +4,872
Aug07 070418 737.00 744.00 737.00 739.50 -8.50 321 9,868 +96
Sep07 070418 751.50 751.50 745.00 745.00 -9.75 781 5,297 +164
Nov07 070418 761.00 766.50 758.00 759.50 -11.00 5,651 107,535 -579
Jan08 070418 774.00 777.00 769.00 769.00 -11.50 121 7,550 -45
Mar08 070418 780.00 783.00 777.00 777.00 -10.50 540 7,390 -229
Total Volume and Open Interest 45,227 482,730 -7,957
Soybean Meal(CBOT)
May07 070418 197.40 198.50 196.50 196.90 -0.90 11,729 42,531 -4,580
Jul07 070418 203.00 204.30 202.50 203.20 -0.40 10,302 75,766 +1,603
Aug07 070418 206.70 207.10 206.00 206.60 -0.10 865 16,648 -140
Sep07 070418 208.70 209.50 208.50 208.50 -0.50 616 11,629 +47
Oct07 070418 210.50 211.00 209.50 209.50 -1.30 265 8,945 -31
Dec07 070418 213.80 214.80 213.30 213.50 -0.60 5,122 45,671 +1,179
Jan08 070418 214.50 216.00 214.50 215.10 -0.20 130 5,109 +70
Mar08 070418 217.50 219.00 217.50 217.80 -0.50 265 3,388 -106
Total Volume and Open Interest 31,213 220,224 -603
Soybean Oil(CBOT)
May07 070418 31.45 31.55 30.98 31.07 -0.80 15,947 80,417 -14,539
Jul07 070418 32.05 32.12 31.58 31.65 -0.78 17,460 133,729 +7,876
Aug07 070418 32.30 32.35 31.85 31.89 -0.76 1,319 8,072 -339
Sep07 070418 32.55 32.55 32.03 32.10 -0.78 725 6,773 +159
Oct07 070418 32.80 32.80 32.30 32.30 -0.75 445 10,299 -143
Dec07 070418 33.15 33.20 32.66 32.79 -0.78 3,544 56,331 -82
Jan08 070418 33.30 33.30 33.13 33.13 -0.75 104 6,723 +36
Mar08 070418 33.55 33.60 33.50 33.50 -0.80 145 2,378 +83
Total Volume and Open Interest 40,390 314,703 -5,893
Canola(WCE)
May07 070418 345.2 346.0 344.0 344.6 -1.2 6,019 14,132 -1,950
Jul07 070418 355.0 355.7 353.5 354.7 -0.9 11,978 40,732 +113
Total Volume and Open Interest 21,813 100,786 -4,176
Corn(CBOT)
May07 070418 353.50 366.25 351.50 363.50 +10.25 12,736 178,905 -16,593
Jul07 070418 365.50 378.00 363.50 375.25 +10.00 25,148 458,273 +7,841
Sep07 070418 371.50 379.00 370.00 376.25 +5.75 2,356 95,085 +1,356
Dec07 070418 378.50 384.00 377.00 381.50 +2.00 25,702 417,153 +3,408
Mar08 070418 390.00 394.00 388.00 391.00 +1.25 1,123 46,499 -568
May08 070418 398.00 399.50 394.50 397.00 unch 119 10,700 +79
Total Volume and Open Interest 71,068 1,363,229 -2,124
Wheat(CBOT)
May07 070418 480.00 484.50 474.00 474.50 -3.00 12,950 42,593 -9,749
Jul07 070418 494.00 498.50 488.00 489.00 -1.75 29,407 199,882 +2,991
Sep07 070418 500.00 504.00 495.00 496.50 -3.00 2,446 19,696 +1,149
Dec07 070418 510.00 513.00 505.00 506.00 -3.50 7,773 78,031 -215
Mar08 070418 516.00 518.00 512.00 512.00 -4.00 14 3,050 +1
Total Volume and Open Interest 53,943 371,647 -9,306
Wheat(KCBT)
May07 070418 492.00 499.00 491.00 492.50 +0.50 6,539 21,975 -3,232
Jul07 070418 490.00 495.00 486.50 489.00 +1.00 15,363 71,804 +1,431
Sep07 070418 497.00 502.00 495.00 495.75 -1.00 1,098 12,727 +441
Dec07 070418 510.00 515.00 508.00 508.00 -0.25 2,562 18,935 +97
Mar08 070418 519.00 520.00 519.00 520.00 +2.00 0 1,663 +0
Total Volume and Open Interest 25,638 131,835 -4,185
Wheat(MGE)
May07 070418 516.00 516.00 511.50 511.50 -2.75 2,576 8,419 -549
Jul07 070418 509.00 511.00 504.00 507.00 -1.00 3,750 15,444 +155
Sep07 070418 509.00 511.50 505.00 508.00 -3.00 1,515 10,512 +382
Dec07 070418 521.00 523.00 515.00 516.50 -2.00 1,790 20,572 +539
Mar08 070418 530.00 530.00 526.50 526.50 -8.50 11 887 +4
Total Volume and Open Interest 9,653 56,515 -781
Oats(CBOT)
May07 070418 267.00 269.00 265.00 268.25 +1.25 924 2,769 -474
Jul07 070418 270.00 276.00 270.00 274.75 +2.00 934 5,565 +457
Sep07 070418 257.00 257.00 257.00 257.00 unch 24 698 -11
Dec07 070418 256.50 256.50 254.00 256.00 -1.00 271 9,779 -37
Total Volume and Open Interest 2,213 19,096 -146
Rough Rice(CBOT)
May07 070418 10.13 10.14 10.09 10.11 unch 292 3,963 -554
Jul07 070418 10.54 10.54 10.50 10.51 +0.01 196 3,717 +171
Sep07 070418 10.86 10.86 10.81 10.83 -0.02 0 2,197 +0
Nov07 070418 11.15 11.15 11.13 11.13 -0.01 88 5,834 +147
Total Volume and Open Interest 581 15,927 -93
Live Cattle(CME)
Apr07 070418 97.550 97.550 96.635 97.135 -0.515 1,978 15,186 -870
Jun07 070418 93.250 93.250 92.500 92.830 -0.455 6,963 142,645 +567
Aug07 070418 91.450 91.450 90.700 91.100 -0.285 2,506 54,894 +382
Oct07 070418 95.250 95.250 94.550 94.930 -0.320 1,443 39,296 +83
Dec07 070418 95.700 95.700 95.250 95.580 -0.205 480 14,694 +111
Feb08 070418 95.700 95.750 95.400 95.650 -0.150 106 9,099 +25
Total Volume and Open Interest 13,532 277,906 -2,469
Feeder Cattle(CME)
Apr07 070418 107.750 107.800 107.250 107.285 -0.565 593 2,320 -125
May07 070418 109.450 109.450 107.900 108.300 -1.050 2,041 10,167 -597
Aug07 070418 111.900 111.930 110.800 111.285 -0.645 1,481 11,757 +562
Sep07 070418 110.600 110.600 110.035 110.250 -0.450 83 1,423 +50
Oct07 070418 110.000 110.000 109.650 109.900 -0.700 79 816 +21
Nov07 070418 109.050 109.100 109.050 109.080 -0.370 17 165 +11
Jan08 070418 107.750 107.750 107.750 107.750 unch 16 219 +16
Total Volume and Open Interest 4,310 26,875 +118
Lean Hogs(CME)
May07 070418 76.100 76.100 75.550 75.800 -0.600 336 6,438 +2
Jun07 070418 77.000 77.285 76.550 76.600 -0.850 8,522 87,174 -905
Jul07 070418 77.750 77.900 77.035 77.135 -1.195 4,388 26,232 +555
Aug07 070418 76.850 77.100 76.550 76.700 -0.850 3,026 20,198 -670
Oct07 070418 68.400 68.680 68.300 68.385 -0.665 1,568 14,632 +391
Dec07 070418 66.850 66.950 66.500 66.785 -0.265 638 11,960 +138
Feb08 070418 70.100 70.200 69.900 70.000 -0.830 28 3,367 +21
Apr08 070418 70.800 71.400 70.800 71.400 -0.150 16 374 +10
Total Volume and Open Interest 18,522 170,375 -787
Pork Bellies(CME)
May07 070418 102.900 104.300 102.600 103.200 +0.050 214 817 +75
Jul07 070418 104.200 105.600 104.200 104.730 -0.020 41 394 -2
Aug07 070418 102.950 102.950 102.500 102.500 unch 5 49 +0
Feb08 070418 101.500 101.500 101.500 101.500 +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 070418 16.02 16.02 16.02 16.02 -0.03 29 2,948 +6
May07 070418 16.64 16.64 16.45 16.55 -0.09 78 2,910 -7
Jun07 070418 16.70 16.75 16.55 16.60 -0.11 234 3,180 +16
Jul07 070418 16.85 16.85 16.70 16.82 -0.01 318 2,847 +8
Aug07 070418 16.85 16.90 16.75 16.84 -0.02 121 2,820 +10
Total Volume and Open Interest 2,121 33,628 +412
Cocoa(NYBOT)
May07 070418 1995 2000 1930 1942 -14 1,684 2,323 -632
Jul07 070418 2005 2014 1943 1956 -33 8,877 77,780 +1,282
Sep07 070418 1980 1981 1980 1981 -32 401 25,285 +145
Dec07 070418 2010 2010 1998 2003 -32 1,107 24,341 +76
Mar08 070418 2023 2023 2023 2023 -33 85 9,425 +50
May08 070418 2037 2037 2037 2037 -33 9 3,205 -5
Jul08 070418 2047 2047 2047 2047 -34 18 2,287 +9
Total Volume and Open Interest 12,181 154,011 -1,500
Coffee "C"(NYBOT)
May07 070418 110.15 110.85 108.70 109.35 -0.25 12,115 17,898 -7,622
Jul07 070418 112.50 114.00 111.60 112.10 -0.15 13,286 80,710 +4,100
Sep07 070418 115.30 116.20 114.90 114.90 -0.15 1,923 21,032 +444
Dec07 070418 119.40 119.40 118.45 118.45 -0.15 831 8,744 +347
Mar08 070418 121.80 121.80 121.80 121.80 -0.15 221 3,034 +48
May08 070418 123.90 123.90 123.90 123.90 -0.15 132 4,121 -12
Total Volume and Open Interest 28,841 144,376 -1,975
Orange Juice(NYBOT)
May07 070418 168.25 168.50 162.80 164.50 -4.15 1,664 8,615 -681
Jul07 070418 164.35 164.40 157.00 159.80 -4.55 1,348 10,058 +610
Sep07 070418 161.00 161.00 158.30 158.30 -4.20 75 2,421 +61
Nov07 070418 161.00 161.00 158.00 158.25 -2.75 53 6,185 +28
Jan08 070418 158.00 158.25 158.00 158.25 -2.75 72 1,311 +39
Mar08 070418 159.00 159.00 158.25 158.25 -2.75 0 1,293 +0
Total Volume and Open Interest 3,212 29,900 -111
Sugar #11(NYBOT)
May07 070418 9.59 9.70 9.38 9.42 -0.23 56,473 74,940 -16,097
Jul07 070418 9.53 9.67 9.36 9.42 -0.20 54,638 361,613 +3,393
Oct07 070418 9.95 10.05 9.74 9.80 -0.21 4,563 98,228 +1,207
Mar08 070418 10.61 10.62 10.40 10.45 -0.19 1,225 76,450 +143
May08 070418 10.70 10.77 10.55 10.55 -0.20 902 21,819 -21
Total Volume and Open Interest 119,257 683,697 -7,304
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070418 20.89 20.89 20.89 20.89 unch 142 3,519 -33
Sep07 070418 20.83 20.83 20.83 20.83 +0.03 19 1,799 +15
Nov07 070418 20.81 20.81 20.81 20.81 unch 4 1,661 +4
Jan08 070418 21.02 21.02 21.02 21.02 unch 0 975 +0
Total Volume and Open Interest 165 8,869 -14
London Cocoa(LCE)
May07 070418 1043 1051 1018 1025 -15 4,184 46,599 -2,463
Jul07 070418 1058 1068 1034 1043 -15 4,626 42,436 +283
Sep07 070418 1073 1083 1052 1058 -15 2,552 41,239 -1,360
Dec07 070418 1083 1090 1061 1067 -14 1,817 42,186 +601
Mar08 070418 1083 1095 1062 1071 -12 827 22,054 +170
May08 070418 1079 1079 1079 1079 -12 37 5,328 +19
Jul08 070418 1104 1104 1086 1086 -12 0 1,632 +0
Total Volume and Open Interest 14,053 207,556 -2,667
London Coffee(LCE)
May07 070418 1576.00 1597.00 1575.00 1583.00 +16.00 7,593 38,262 -4,257
Jul07 070418 1585.00 1614.00 1585.00 1599.00 +17.00 9,511 66,828 +3,677
Sep07 070418 1598.00 1620.00 1597.00 1609.00 +17.00 2,517 28,992 -95
Nov07 070418 1592.00 1609.00 1592.00 1602.00 +16.00 757 12,259 +482
Jan08 070418 1583.00 1600.00 1583.00 1594.00 +19.00 112 2,440 +3
Mar08 070418 1595.00 1595.00 1590.00 1590.00 +16.00 7 1,231 -5
Total Volume and Open Interest 20,517 151,279 +515
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070418 320.60 321.20 311.00 312.50 -8.00 2,789 37,434 +1,153
Oct07 070418 311.70 311.90 303.00 304.00 -7.70 1,169 9,953 +410
Dec07 070418 309.10 309.60 303.00 303.50 -7.50 75 3,756 -52
Mar08 070418 311.60 311.70 305.50 305.50 -7.00 20 5,740 +12
Total Volume and Open Interest 4,075 61,139 +2,728
Cotton(NYBOT)
May07 070418 49.85 50.25 49.70 50.16 +0.43 15,477 29,239 -6,847
Jul07 070418 52.00 52.25 51.60 52.24 +0.64 20,082 115,447 +2,793
Oct07 070418 55.00 55.20 55.00 55.20 +0.59 47 4,489 -5
Dec07 070418 56.65 57.00 56.30 56.99 +0.54 7,270 60,530 +929
Mar08 070418 59.30 59.65 59.25 59.65 +0.45 1,406 11,657 +346
May08 070418 60.30 60.65 60.00 60.65 +0.40 113 529 +96
Total Volume and Open Interest 44,975 225,002 -5,151
Lumber(CME)
May07 070418 243.3 245.8 241.6 242.6 -0.9 825 3,289 -250
Jul07 070418 253.4 255.5 251.9 252.6 -0.7 625 4,656 +93
Sep07 070418 267.9 268.9 266.6 267.3 -0.6 85 359 -2
Nov07 070418 266.0 266.3 266.0 266.3 +1.3 24 112 +17
Total Volume and Open Interest 1,562 8,467 +17
Crude Oil(NYM)
May07 070418 62.90 63.35 62.75 63.13 +0.03 217,730 56,968 -48,232
Jun07 070418 63.98 64.60 63.55 64.38 -0.08 205,067 317,154 -827
Jul07 070418 65.10 65.75 65.00 65.70 +0.02 54,224 139,885 +7,053
Aug07 070418 65.90 66.46 65.85 66.46 +0.04 24,651 50,938 +3,551
Sep07 070418 66.73 67.04 66.73 67.04 +0.04 16,061 47,153 -679
Oct07 070418 67.52 67.52 67.52 67.52 +0.05 9,658 31,773 +4
Nov07 070418 67.44 67.92 67.44 67.92 +0.06 3,500 27,380 +771
Dec07 070418 67.80 68.28 67.80 68.28 +0.09 15,794 133,120 -4,210
Jan08 070418 68.60 68.60 68.60 68.60 +0.10 3,029 45,186 +1,380
Feb08 070418 68.45 68.87 68.45 68.87 +0.12 1,433 14,114 -353
Mar08 070418 69.11 69.11 69.11 69.11 +0.14 755 15,024 -294
Apr08 070418 69.32 69.32 69.32 69.32 +0.16 323 13,507 -86
May08 070418 69.49 69.49 69.49 69.49 +0.17 524 16,751 +512
Jun08 070418 69.66 69.66 69.66 69.66 +0.18 1,944 46,363 +558
Jul08 070418 69.78 69.78 69.78 69.78 +0.19 223 5,340 -135
Aug08 070418 69.86 69.86 69.86 69.86 +0.20 500 6,780 +0
Total Volume and Open Interest 569,432 1,309,533 -41,033
Heating Oil(NYM)
May07 070418 178.90 180.90 176.50 180.66 +0.88 29,454 39,835 -4,093
Jun07 070418 179.60 181.40 178.40 181.26 +0.60 31,202 61,449 +2,115
Jul07 070418 182.70 183.61 182.70 183.61 +0.45 9,382 31,211 +653
Aug07 070418 184.50 186.01 184.50 186.01 +0.50 3,014 10,679 +58
Sep07 070418 187.40 188.76 187.40 188.76 +0.60 3,360 10,878 +75
Oct07 070418 190.40 191.51 190.20 191.51 +0.55 500 5,078 +309
Nov07 070418 193.60 194.46 193.60 194.46 +0.55 207 3,281 -51
Dec07 070418 196.00 197.16 195.75 197.16 +0.75 5,581 23,885 +1,610
Jan08 070418 199.00 199.31 198.00 199.31 +0.80 993 11,121 +384
Feb08 070418 199.25 200.31 199.00 200.31 +0.95 123 3,535 -28
Mar08 070418 198.50 198.96 197.90 198.96 +1.10 149 3,917 -20
Apr08 070418 193.75 194.86 193.75 194.86 +1.30 64 3,082 -33
Total Volume and Open Interest 84,563 216,026 +3,989
RBOB Gasoline(NYMEX)
May07 070418 205.55 208.75 198.20 208.33 +2.75 48,408 46,291 -2,546
Jun07 070418 203.65 206.80 197.26 206.43 +2.60 25,202 49,348 +3,350
Jul07 070418 202.50 205.05 196.55 204.88 +2.20 7,730 33,673 +842
Aug07 070418 199.75 203.33 195.69 203.33 +1.87 4,580 11,702 +363
Sep07 070418 197.30 200.08 193.08 200.08 +1.62 2,366 16,831 -41
Oct07 070418 185.00 187.38 182.00 187.38 +1.42 1,425 6,800 +142
Nov07 070418 177.25 182.28 177.25 182.28 +1.37 752 3,337 +242
Dec07 070418 177.31 179.73 176.40 179.73 +1.42 962 4,683 +118
Jan08 070418 180.28 180.28 180.28 180.28 +1.57 133 1,697 -30
Feb08 070418 182.23 182.23 182.23 182.23 +1.62 7 157 +5
Total Volume and Open Interest 91,830 179,515 +2,611
e-MiNY RBOB Gasoline(NYMEX)
May07 070418 208.33 208.33 208.33 208.33 -3.24 1 4 +1
Jun07 070418 206.43 206.43 206.43 206.43 +2.60 0 2 +0
Jul07 070418 204.88 204.88 204.88 204.88 +2.20      
Aug07 070418 203.33 203.33 203.33 203.33 +1.87      
Total Volume and Open Interest 2 7 +1
Natural Gas(NYM)
May07 070418 7.455 7.545 7.390 7.497 +0.079 41,490 54,781 -4,196
Jun07 070418 7.585 7.635 7.560 7.631 +0.087 21,446 83,158 +190
Jul07 070418 7.730 7.795 7.730 7.792 +0.078 6,938 68,186 -40
Aug07 070418 7.865 7.945 7.830 7.912 +0.078 4,454 28,958 -443
Sep07 070418 7.905 7.962 7.870 7.962 +0.080 2,788 24,976 -102
Oct07 070418 8.020 8.062 8.010 8.062 +0.078 6,477 35,090 -360
Nov07 070418 8.700 8.727 8.700 8.727 +0.078 1,148 20,783 -245
Dec07 070418 9.340 9.372 9.340 9.372 +0.073 520 38,696 +76
Jan08 070418 9.635 9.745 9.635 9.702 +0.078 3,529 32,988 -633
Feb08 070418 9.640 9.720 9.640 9.692 +0.078 209 18,744 -25
Mar08 070418 9.400 9.480 9.400 9.452 +0.078 902 49,097 -431
Apr08 070418 8.020 8.150 8.020 8.082 +0.048 221 32,449 +25
May08 070418 7.940 7.957 7.940 7.957 +0.048 44 16,287 +9
Jun08 070418 8.027 8.027 8.027 8.027 +0.048 8 10,321 +6
Jul08 070418 8.107 8.107 8.107 8.107 +0.048 73 5,391 -13
Aug08 070418 8.230 8.230 8.177 8.177 +0.048 74 6,658 +0
Total Volume and Open Interest 90,891 755,276 -9,507
Brent Crude Oil(ICE)
Jun07 070418 66.12 66.33 64.76 66.04 +0.11 92,433 165,762 -8,437
Jul07 070418 66.61 66.73 65.26 66.44 +0.07 48,671 122,019 +2,540
Aug07 070418 67.12 67.25 65.82 66.91 +0.01 19,671 34,882 +852
Sep07 070418 67.67 67.67 66.38 67.35 -0.02 8,559 38,633 +523
Oct07 070418 68.06 68.06 67.04 67.77 -0.01 4,537 19,692 -748
Nov07 070418 68.40 68.40 67.44 68.14 +0.01 3,893 20,333 +48
Dec07 070418 68.16 68.50 67.55 68.45 unch 13,374 73,147 -4,507
Jan08 070418 68.75 68.75 68.75 68.75 unch 0 11,980 -341
Feb08 070418 68.96 68.96 68.96 68.96 -0.01 0 4,282 +299
Mar08 070418 69.15 69.15 69.15 69.15 -0.02 53 3,708 -10
Apr08 070418 69.31 69.31 69.31 69.31 -0.02 0 1,325 +0
May08 070418 69.42 69.42 69.42 69.42 -0.03 0 1,493 +500
Jun08 070418 69.46 69.46 69.46 69.46 -0.05 1,109 16,878 +708
Jul08 070418 69.51 69.51 69.51 69.51 -0.02 0 1,287 +216
Total Volume and Open Interest 197,999 643,917 -15,544
Gas Oil(ICE)
May07 070418 575.50 585.75 562.00 570.25 -15.50 29,122 74,094 -4,462
Jun07 070418 577.50 589.50 565.75 573.75 -15.75 28,677 69,892 -508
Jul07 070418 585.50 594.50 571.25 578.50 -16.00 8,954 27,636 +2,076
Aug07 070418 587.75 599.50 580.25 584.00 -15.50 2,495 15,226 +117
Sep07 070418 589.00 604.50 585.75 589.50 -15.00 1,577 16,028 +437
Oct07 070418 590.75 609.00 590.75 594.25 -14.75 797 7,776 +159
Nov07 070418 603.25 613.25 597.50 599.00 -14.25 716 7,451 -30
Dec07 070418 610.00 617.75 600.50 603.75 -14.00 3,839 45,347 +260
Jan08 070418 611.25 624.75 611.00 611.25 -13.50 777 13,511 +496
Feb08 070418 610.50 610.50 610.50 610.50 -13.00 0 2,996 +5
Total Volume and Open Interest 76,954 316,883 -1,458
US Dollar Index(NYBOT)
Jun07 070418 81.96 81.96 81.52 81.52 -0.11 1,458 31,506 -5
Sep07 070418 81.70 81.70 81.28 81.28 -0.11 2 2,092 +2
Dec07 070418 81.04 81.04 81.04 81.04 -0.11 0 3 +0
Total Volume and Open Interest 1,460 33,602 +1,547
Australian Dollar(CME)
Jun07 070418 83.10 83.45 83.01 83.45 -0.05 1,336 122,471 +3,196
Sep07 070418 83.20 83.20 83.20 83.20 -0.05 0 572 +4
Dec07 070418 82.91 82.91 82.91 82.91 -0.05 0 416 +0
Total Volume and Open Interest 1,336 123,468 +3,154
British Pound(CME)
Jun07 070418 200.27 200.61 200.27 200.52 -0.06 5,519 134,403 +7,290
Sep07 070418 200.33 200.33 200.33 200.33 -0.07 0 529 -154
Dec07 070418 199.99 199.99 199.99 199.99 -0.07 0 6 -4
Total Volume and Open Interest 5,519 134,953 +5,848
Canadian Dollar(CME)
Jun07 070418 88.39 88.95 88.39 88.77 +0.10 5,045 110,511 -2,540
Sep07 070418 89.09 89.14 88.98 88.98 +0.09 91 2,346 +104
Dec07 070418 89.25 89.25 89.20 89.20 +0.09 11 1,414 +11
Mar08 070418 89.41 89.41 89.41 89.41 +0.09 77 253 +42
Total Volume and Open Interest 5,224 114,610 -1,885
Japanese Yen(CME)
Jun07 070418 85.15 85.35 84.93 84.98 +0.22 4,694 209,030 +75
Sep07 070418 86.21 86.21 85.96 85.96 +0.22 50 8,629 +13
Dec07 070418 86.88 86.88 86.88 86.88 +0.22 0 5,124 +0
Total Volume and Open Interest 4,744 234,796 -13,673
Swiss Franc(CME)
Jun07 070418 83.35 83.47 83.33 83.39 +0.21 3,452 67,293 +3,382
Sep07 070418 83.97 83.97 83.97 83.97 +0.21 0 221 +1
Dec07 070418 84.50 84.50 84.50 84.50 +0.21 0 48 +0
Total Volume and Open Interest 3,452 67,565 +7,725
EuroFX(CME)
Jun07 070418 136.02 136.25 135.89 136.11 +0.12 3,256 215,332 -1,399
Sep07 070418 136.51 136.51 136.51 136.51 +0.12 0 1,738 -81
Dec07 070418 136.80 136.80 136.80 136.80 +0.12 0 278 +0
Total Volume and Open Interest 3,259 217,447 +1,298
Mexican Peso(CME)
May07 070418 9095.0 9095.0 9095.0 9095.0 +3.0      
Jun07 070418 9067.0 9077.0 9062.0 9077.0 +2.0 405 52,781 +168
Total Volume and Open Interest 405 77,552 -540
30-Year T-Bonds(CBOT)
Jun07 070418 111~05 111~19 111~03 111~15 +0~11 367,322 880,873 -47,596
Sep07 070418 111~07 111~18 111~07 111~15 +0~11 1,124 8,915 +562
Dec07 070418 111~16 111~16 111~16 111~16 +0~11 0 66 +0
Total Volume and Open Interest 368,446 889,880 -17,432
10-Year T-Notes(CBOT)
Jun07 070418 107~265 108~030 107~245 108~010 +0~075 1,140,181 2,514,699 -17,811
Sep07 070418 107~290 108~050 107~290 108~035 +0~075 5,491 80,203 +4,363
Total Volume and Open Interest 1,145,672 2,594,911 -5,957
5-Year T-Notes(CBOT)
Jun07 070418 105~185 105~220 105~175 105~205 +0~055 546,793 0 +0
Sep07 070418 105~230 105~255 105~230 105~255 +0~055 5,758 0 +0
Total Volume and Open Interest 552,551    
2 Year T-Notes(CBOT)
Jun07 070418 102~037 102~042 102~036 102~040 +0~008 908 999,512 -16,194
Sep07 070418 102~068 102~068 102~068 102~068        
Eurodollars(CME)
Jun07 070418 94.675 94.685 94.675 94.680 +0.010 30,521 1,508,319 +13,218
Sep07 070418 94.800 94.820 94.795 94.810 +0.025 23,609 1,476,370 +23,746
Dec07 070418 94.990 95.015 94.980 95.010 +0.040 23,917 1,705,020 +25,007
Mar08 070418 95.185 95.215 95.175 95.205 +0.050 23,906 1,382,967 +20,530
Jun08 070418 95.305 95.330 95.295 95.320 +0.055 41,290 1,216,840 -1,860
Sep08 070418 95.340 95.370 95.335 95.360 +0.055 41,961 850,299 +10,077
Dec08 070418 95.335 95.360 95.330 95.355 +0.060 31,791 664,418 +11,519
Mar09 070418 95.305 95.335 95.305 95.325 +0.055 22,380 385,066 +1,520
Jun09 070418 95.250 95.275 95.250 95.275 +0.055 9,527 299,916 +3,555
Sep09 070418 95.205 95.230 95.205 95.225 +0.050 5,902 239,735 -641
Dec09 070418 95.145 95.180 95.140 95.165 +0.045 7,121 166,711 +696
Mar10 070418 95.100 95.130 95.100 95.125 +0.045 5,770 140,285 +3,529
Jun10 070418 95.055 95.085 95.055 95.080 +0.045 3,270 83,862 +978
Sep10 070418 95.010 95.050 95.010 95.035 +0.040 1,022 87,749 -147
Dec10 070418 94.960 94.995 94.960 94.985 +0.040 1,158 88,049 +221
Mar11 070418 94.935 94.970 94.935 94.955 +0.035 1,059 93,019 +182
Jun11 070418 94.900 94.930 94.900 94.925 +0.035 1,843 85,497 +222
Sep11 070418 94.865 94.895 94.865 94.890 +0.035 1,025 50,747 -163
Total Volume and Open Interest 289,414 10,720,403 +124,501
3-Mth Euro-Yen(CME)
Jun07 070418 99.30 99.30 99.30 99.30 unch 604 23,781 +399
Sep07 070418 99.18 99.18 99.18 99.18 -0.01 103 10,056 +253
Dec07 070418 99.10 99.10 99.10 99.10 -0.01 546 11,630 +265
Mar08 070418 99.01 99.01 99.01 99.01 unch 454 5,137 +123
Jun08 070418 98.92 98.92 98.92 98.92 -0.01 54 957 -63
Sep08 070418 98.84 98.84 98.84 98.84 unch 0 2,159 +200
Dec08 070418 98.76 98.76 98.76 98.76 unch 0 150 +0
Mar09 070418 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070418 98.63 98.63 98.63 98.63 +0.01 0 5 +0
Sep09 070418 98.54 98.54 98.54 98.54 unch 0 10 +0
Total Volume and Open Interest 1,761 53,895 +1,177
3-Mth Euro-Yen(SIMEX)
Jun07 070418 99.31 99.31 99.30 99.30 unch 4,268 79,132 +1,554
Sep07 070418 99.19 99.19 99.17 99.18 unch 1,650 52,309 -48
Dec07 070418 99.10 99.11 99.09 99.10 +0.01 1,233 59,485 -322
Mar08 070418 99.00 99.01 98.99 99.00 unch 1,108 39,442 +179
Jun08 070418 98.91 98.92 98.90 98.92 +0.01 563 11,048 +43
Sep08 070418 98.83 98.83 98.83 98.83 unch 500 6,980 +490
Dec08 070418 98.75 98.75 98.75 98.75 unch 5 767 +5
Mar09 070418 98.68 98.68 98.68 98.68 +0.01 3 588 +3
Total Volume and Open Interest 9,330 251,484 +4,025
German Euro-Bund(EUREX)
Jun07 070418 113.90 114.23 113.85 114.16 +0.24 1,083,064 1,686,018 -41,749
Sep07 070418 113.87 114.22 113.85 114.17 +0.26 827 6,359 +804
Dec07 070418 113.69 113.69 113.69 113.69 +0.17 1,008 0 +0
Total Volume and Open Interest 1,084,899 1,692,377 -40,945
German Euro-Bobl(EUREX)
Jun07 070418 107.69 107.84 107.67 107.81 +0.09 496,249 1,316,666 -6,086
Sep07 070418 107.97 107.97 107.97 107.97 +0.12 508 5,267 -493
Dec07 070418 107.96 107.96 107.96 107.96 +0.09 130 0 +0
Total Volume and Open Interest 496,887 1,321,933 -6,579
Long Gilt(LIFFE)
Jun07 070418 106~24 107~07 106~23 107~06 +0~12 113,792 365,386 +5,855
Sep07 070418 107~07 107~07 107~07 107~07 +0~12 0 5 +0
Total Volume and Open Interest 113,792 365,391 +9,672
3-Mth Short Sterling(LIFFE)
Jun07 070418 94.19 94.19 94.19 94.19 +0.01 261,257 593,175 -14,016
Sep07 070418 94.10 94.10 94.10 94.10 +0.03 305,184 557,966 -2,058
Dec07 070418 94.12 94.12 94.12 94.12 +0.04 249,481 474,567 +39,447
Total Volume and Open Interest 1,220,584 2,786,554 +82,083
3-Mth Euribor(LIFFE)
Jun07 070418 95.870 95.870 95.865 95.870 unch 83,602 846,075 +15,251
Sep07 070418 95.750 95.760 95.745 95.755 +0.005 134,389 805,005 +24,775
Dec07 070418 95.680 95.690 95.670 95.685 +0.005 150,678 870,664 +2,046
Total Volume and Open Interest 729,317 4,290,270 +44,388
3-Mth Aus T-Bills(SFE)
Jun07 070418 93.40 93.41 93.40 93.41 +0.01 3,002 143,516 -265,335
Sep07 070418 93.33 93.33 93.31 93.33 +0.01 8,371 55,276 -215,491
Dec07 070418 93.31 93.32 93.29 93.30 unch 2,540 36,293 -102,395
Mar08 070418 93.32 93.32 93.30 93.31 +0.01 3,814 21,135 -56,299
Jun08 070418 93.34 93.34 93.34 93.34 unch 282 17,333 -37,855
Sep08 070418 93.37 93.37 93.37 93.37 +0.01 428 10,315 -23,400
Dec08 070418 93.39 93.39 93.39 93.39 +0.01 175 5,173 -11,031
Mar09 070418 93.39 93.39 93.39 93.39 +0.01 0 1,457 -5,899
Jun09 070418 93.39 93.39 93.39 93.39 unch 1 1,484 -801
Sep09 070418 93.40 93.40 93.40 93.40 +0.01 1 307 -805
Total Volume and Open Interest 18,614 292,893 -719,070
10-Year Aus T-Bonds(SFE)
Jun07 070418 94.06 94.07 94.04 94.05 +0.01 12,968 0 -453,626
Sep07 070418 94.05 94.05 94.05 94.05 +0.01      
Total Volume and Open Interest 12,968    
3-Year Aus T-Bonds(SFE)
Jun07 070418 93.80 93.80 93.77 93.78 unch 26,850 0 -689,801
Sep07 070418 93.78 93.78 93.78 93.78 unch      
Total Volume and Open Interest 26,850    
Gold(CMX)
Apr07 070418 689.1 689.1 689.1 689.1 +0.9 29 265 -19
Jun07 070418 691.6 695.3 690.2 693.3 +0.8 50,451 239,938 +4,269
Aug07 070418 699.8 699.8 699.8 699.8 +0.8 1,579 15,108 +655
Oct07 070418 706.1 706.1 706.1 706.1 +0.7 1,189 26,993 +997
Dec07 070418 712.1 713.0 712.0 712.4 +0.7 1,671 54,590 +1,048
Feb08 070418 718.4 718.4 718.4 718.4 +0.6 133 4,181 -100
Apr08 070418 727.5 727.5 724.3 724.3 +0.5 423 11,223 +293
Jun08 070418 730.3 730.3 730.3 730.3 +0.4 130 6,746 +108
Aug08 070418 736.2 736.2 736.2 736.2 +0.3 0 740 +0
Oct08 070418 742.0 742.0 742.0 742.0 +0.2 20 680 +20
Dec08 070418 747.9 747.9 747.9 747.9 +0.1 21 6,559 +0
Feb09 070418 753.8 753.8 753.8 753.8 unch 0 100 +0
Total Volume and Open Interest 55,773 380,800 +12,246
Silver(CMX)
May07 070418 1395.0 1405.0 1388.0 1397.5 -4.5 14,993 50,329 -671
Jul07 070418 1412.0 1420.0 1406.0 1410.7 -4.7 3,235 32,943 +1,366
Sep07 070418 1423.3 1423.3 1423.3 1423.3 -4.7 247 10,461 +140
Dec07 070418 1439.7 1439.7 1439.7 1439.7 -4.7 159 15,279 -19
Mar08 070418 1454.3 1454.3 1454.3 1454.3 -4.7 0 2,309 +0
May08 070418 1463.2 1463.2 1463.2 1463.2 -4.9 100 790 +20
Jul08 070418 1471.7 1471.7 1471.7 1471.7 -4.9 0 1,442 +0
Total Volume and Open Interest 18,764 122,313 +1,345
Platinum(NYM)
Apr07 070418 1306.9 1306.9 1306.9 1306.9 +26.0 7 42 -7
Jul07 070418 1291.0 1308.8 1289.0 1306.9 +26.0 1,320 13,710 +511
Oct07 070418 1313.9 1313.9 1313.9 1313.9 +28.0 1 34 +1
Jan08 070418 1318.9 1318.9 1318.9 1318.9 +28.0 0 2 +0
Total Volume and Open Interest 1,328 13,788 +815
Palladium(NYME)
Jun07 070418 378.50 382.80 377.00 382.80 +2.45 1,056 17,359 +462
Sep07 070418 384.00 388.00 384.00 388.00 +2.45 9 1,349 +7
Dec07 070418 393.50 393.50 393.50 393.50 +2.45 15 149 +15
Total Volume and Open Interest 1,080 18,857 +857
Copper(CMX)
May07 070418 364.00 366.50 361.50 361.90 -5.80 13,215 23,973 +121
Jul07 070418 363.80 366.40 361.50 362.35 -5.55 5,958 40,048 +1,850
Sep07 070418 358.95 358.95 358.95 358.95 -5.55 537 4,637 +269
Dec07 070418 352.25 352.25 349.95 349.95 -5.20 426 3,821 +231
Mar08 070418 340.25 340.25 340.25 340.25 -4.90 8 1,090 +3
Total Volume and Open Interest 20,532 80,657 +2,778
Aluminum(CMX)
Apr07 070418 128.35 128.35 128.35 128.35 -0.50      
May07 070418 128.50 128.50 128.50 128.50 -0.50 0 55 +0
Jun07 070418 128.05 128.05 128.05 128.05 -0.50 0 40 +0
Jul07 070418 127.65 127.65 127.65 127.65 -0.50 0 40 +0
Aug07 070418 127.25 127.25 127.25 127.25 -0.50 0 40 +0
Sep07 070418 126.85 126.85 126.85 126.85 -0.50 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070418 12795 12889 12784 12858 +32 3,724 40,973 +414
Sep07 070418 12900 12966 12900 12966 +32 17 88 +1
Dec07 070418 13052 13052 13052 13052 +32 0 18 +0
Mar08 070418 13152 13152 13152 13152 +32      
Total Volume and Open Interest 3,741 41,079 +536
S & P 500(CME)
Jun07 070418 1473.80 1484.40 1473.50 1480.30 +1.30 26,472 603,932 -727
Sep07 070418 1487.40 1494.20 1487.40 1494.20 +1.30 62 15,457 -39
Dec07 070418 1510.00 1512.00 1506.30 1506.30 +1.30 0 2,453 +0
Mar08 070418 1510.50 1517.80 1510.50 1517.80 +1.30 0 5,466 +0
Total Volume and Open Interest 26,534 627,371 -133
S & P 500 E-Mini(Globex)
Jun07 070418 1478.75 1484.50 1473.00 1480.25 +1.25 299,501 1,934,706 +28,666
Sep07 070418 1491.25 1497.75 1487.75 1494.25 +1.25 288 10,486 +49
Total Volume and Open Interest 299,789 1,945,192 +74,312
NASDAQ 100(CME)
Jun07 070418 1841.00 1853.50 1836.50 1848.30 -4.00 2,821 52,082 +1,526
Sep07 070418 1872.00 1872.00 1872.00 1872.00 -3.30 0 60 +0
Dec07 070418 1891.30 1891.30 1891.30 1891.30 -4.00 0 24 +0
Total Volume and Open Interest 2,821 52,166 +2,174
NASDAQ 100 E-Mini(Globex)
Jun07 070418 1852.50 1853.00 1836.50 1848.30 -4.00 231,696 392,302 +3,405
Sep07 070418 1868.80 1874.00 1860.30 1872.00 -3.30 16 244 +5
Total Volume and Open Interest 231,712 392,546 +15,103
S & P Midcap 400(CME)
Jun07 070418 878.70 882.75 875.25 880.50 -1.70 58 7,911 +28
Sep07 070418 888.10 888.10 888.10 888.10 -1.70      
Dec07 070418 895.70 895.70 895.70 895.70 -1.70      
Total Volume and Open Interest 58 7,911 +13
Russell 2000(CME)
Jun07 070418 829.75 832.75 827.25 828.00 -5.70 748 36,782 +186
Sep07 070418 835.50 835.50 835.50 835.50 -5.30 0 42 +0
Dec07 070418 843.00 843.00 843.00 843.00 -4.80      
Total Volume and Open Interest 748 36,824 +983
Russell 2000 E-Mini(Globex)
Jun07 070418 833.40 833.60 827.20 828.00 -5.70 183,589 440,938 +900
Sep07 070418 836.60 838.70 835.50 835.50 -5.30 69 546 -2
Total Volume and Open Interest 183,658 441,484 +5,436
Value Line(KCBT)
Jun07 070418 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070418 17595 17685 17580 17630 -35      
Sep07 070418 17660 17660 17660 17660 -30      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070418 17645 17730 17550 17665 +40 83,975 249,924 +8,151
Sep07 070418 17615 17740 17590 17705 +140 0 150 +0
Dec07 070418 17675 17675 17675 17675 +140 0 200 +0
Total Volume and Open Interest 83,975 250,305 +8,151
CAC 40(EURONEXT)
Apr07 070418 5851.0 5861.0 5812.0 5838.0 -21.0 230,553 588,392 +40,624
May07 070418 5808.5 5817.0 5770.0 5795.0 -21.0 106,881 164,720 +103,323
Jun07 070418 5742.5 5750.0 5710.0 5731.5 -21.0 4,765 50,454 +2,548
Total Volume and Open Interest 342,200 804,637 +254,268
Hang Seng Index(HKFE)
Apr07 070418 20830 20895 20723 20726 -17 51,670 117,592 +3,289
May07 070418 20735 20750 20584 20585 -19 5,043 4,965 +2,578
Jun07 070418 20750 20786 20655 20655 -10 796 3,363 +99
Total Volume and Open Interest 57,651 126,041 +5,842
DAX(EUREX)
Jun07 070418 7376.0 7384.0 7288.0 7331.0 -60.0 204,582 331,841 +8,329
Sep07 070418 7463.0 7463.0 7375.0 7411.5 -60.0 2,453 5,246 +222
Dec07 070418 7525.0 7525.0 7461.0 7491.0 -61.5 59 1,231 +2
Total Volume and Open Interest 207,094 338,318 +7,195
FT-SE 100(EURONEXT)
Jun07 070418 6500.50 6503.00 6452.50 6465.00 -51.50 105,391 538,623 +9,366
Sep07 070418 6535.00 6535.00 6502.50 6503.50 -51.50 933 9,046 +485
Dec07 070418 6573.00 6580.50 6559.50 6559.50 -51.50 28 5,408 +5
Total Volume and Open Interest 106,352 553,078 +13,530
SPI 200(SFE)
Jun07 070418 6269.0 6299.0 6246.0 6255.0 +19.0 17,207 299,900 -9,546
Sep07 070418 6280.0 6284.0 6260.0 6260.0 +19.0 0 3,688 -720
Dec07 070418 6302.0 6302.0 6302.0 6302.0 +20.0 0 2,627 -128
Total Volume and Open Interest 17,246 307,253 -10,474
GSCI(CME)
May07 070418 464.80 466.85 462.60 466.80 +0.50 592 19,849 -652
Jun07 070418 471.50 471.50 471.50 471.50 +0.50 0 181 +0
Jul07 070418 476.50 476.50 476.50 476.50 +0.50      
Total Volume and Open Interest 870 21,299  
Reuters CRB Index(NYBOT)
Jun07 070418 414.50 415.25 414.50 414.75 +2.75 31 713 -4
Aug07 070418 421.25 421.25 421.25 421.25 +2.75 0 409 +0
Nov07 070418 427.75 427.75 427.75 427.75 +2.75      
Total Volume and Open Interest 31 1,122 +1,122
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

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