Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri April 20, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070420 715.50 725.00 715.00 723.25 +5.00 9,977 84,564 -9,265
Jul07 070420 733.00 741.50 731.00 740.25 +5.25 19,990 212,051 +3,918
Aug07 070420 739.50 747.50 739.50 747.00 +4.75 522 10,426 +233
Sep07 070420 745.50 755.00 745.50 753.50 +4.50 1,043 4,639 -370
Nov07 070420 759.00 768.50 758.00 767.50 +5.50 7,661 103,964 +316
Jan08 070420 768.50 777.00 768.00 776.75 +5.25 1,011 8,177 +200
Mar08 070420 775.00 784.00 775.00 783.50 +5.00 798 7,785 +111
Total Volume and Open Interest 44,227 475,935 -3,761
Soybean Meal(CBOT)
May07 070420 196.60 198.90 195.80 196.40 -0.50 9,891 34,439 -3,113
Jul07 070420 202.00 204.90 201.80 202.10 -1.10 14,765 78,096 +1,433
Aug07 070420 205.50 207.50 204.80 204.80 -1.30 686 16,920 +47
Sep07 070420 207.50 210.00 207.00 207.20 -1.10 774 11,826 +164
Oct07 070420 209.00 211.00 208.00 208.00 -1.50 413 9,089 +17
Dec07 070420 212.50 214.50 211.70 212.10 -1.00 4,889 47,783 +662
Jan08 070420 214.50 216.00 213.30 213.30 -1.00 129 5,196 +88
Mar08 070420 216.00 218.50 215.50 215.50 -1.00 826 3,353 -49
Total Volume and Open Interest 34,228 218,337 -2
Soybean Oil(CBOT)
May07 070420 31.36 32.40 31.36 32.35 +0.79 9,227 52,153 -9,412
Jul07 070420 31.90 32.98 31.90 32.90 +0.76 17,446 144,020 +5,785
Aug07 070420 32.20 33.10 32.20 33.05 +0.72 817 8,266 +162
Sep07 070420 32.45 33.30 32.45 33.25 +0.73 407 7,424 +250
Oct07 070420 32.67 33.45 32.67 33.42 +0.72 254 10,478 +19
Dec07 070420 33.00 33.98 33.00 33.87 +0.69 4,517 57,301 +1,311
Jan08 070420 34.15 34.15 34.15 34.15 +0.70 330 6,733 -9
Mar08 070420 34.40 34.40 34.40 34.40 +0.67 424 2,631 +236
Total Volume and Open Interest 34,656 299,411 -1,342
Canola(WCE)
May07 070420 349.5 356.7 349.2 355.0 +5.4 2,957 9,772 -2,164
Jul07 070420 358.3 365.9 358.1 363.8 +5.0 5,719 43,708 +1,106
Total Volume and Open Interest 9,513 100,068 -700
Corn(CBOT)
May07 070420 367.75 368.00 358.50 360.50 -10.75 27,490 150,853 -11,739
Jul07 070420 378.50 378.75 369.75 372.00 -10.25 38,139 466,355 +3,179
Sep07 070420 373.50 374.75 369.50 370.50 -6.75 6,359 84,332 -11,575
Dec07 070420 373.25 376.75 372.50 374.75 -5.25 24,355 404,362 -8,895
Mar08 070420 383.50 386.25 383.25 385.25 -5.00 1,229 46,760 +37
May08 070420 392.50 393.00 390.00 392.50 -3.50 262 11,225 +264
Total Volume and Open Interest 100,170 1,316,651 -30,470
Wheat(CBOT)
May07 070420 499.00 503.00 491.00 502.00 +6.00 8,904 32,850 -5,820
Jul07 070420 509.00 516.00 503.00 514.75 +7.00 30,064 210,202 +6,638
Sep07 070420 517.00 517.50 507.00 516.75 +7.00 4,247 20,240 -58
Dec07 070420 514.00 522.00 511.00 521.00 +6.50 8,785 73,852 -4,996
Mar08 070420 520.00 524.50 515.00 524.50 +6.50 141 3,140 +88
Total Volume and Open Interest 52,445 368,893 -4,050
Wheat(KCBT)
May07 070420 512.00 515.00 503.00 514.00 +4.00 6,465 18,323 -1,720
Jul07 070420 508.00 511.00 497.00 510.50 +6.00 15,628 76,094 +2,677
Sep07 070420 512.00 516.50 505.50 515.50 +6.25 1,850 13,128 +276
Dec07 070420 520.00 525.00 511.00 524.50 +5.25 4,472 19,616 +707
Mar08 070420 527.00 533.00 522.00 531.00 +7.00 84 1,710 +48
Total Volume and Open Interest 28,516 133,634 +1,990
Wheat(MGE)
May07 070420 523.00 528.00 517.00 524.75 +3.75 1,757 7,364 -472
Jul07 070420 516.00 519.00 510.00 519.00 +4.50 3,405 15,981 +63
Sep07 070420 518.00 521.00 511.00 520.75 +6.75 1,525 11,549 +591
Dec07 070420 523.00 531.00 518.00 526.25 +5.25 2,407 20,583 +368
Mar08 070420 528.00 538.00 528.00 538.00 +7.00 33 915 +28
Total Volume and Open Interest 9,131 57,117 +578
Oats(CBOT)
May07 070420 270.75 270.75 258.00 258.00 -10.00 323 1,824 -242
Jul07 070420 277.50 277.75 263.00 263.25 -11.75 599 6,254 +16
Sep07 070420 253.00 253.50 253.00 253.25 -3.75 0 675 -10
Dec07 070420 255.00 255.00 252.50 252.75 -2.25 61 9,767 -2
Total Volume and Open Interest 983 18,798 -238
Rough Rice(CBOT)
May07 070420 10.05 10.10 10.05 10.09 +0.02 205 3,543 -96
Jul07 070420 10.49 10.49 10.41 10.48 +0.01 150 4,238 +239
Sep07 070420 10.78 10.78 10.78 10.78 -0.01 37 2,204 +0
Nov07 070420 11.05 11.09 11.00 11.08 +0.03 41 5,948 +39
Total Volume and Open Interest 433 16,152 +185
Live Cattle(CME)
Apr07 070420 95.750 95.900 95.400 95.635 -0.815 2,900 13,579 -689
Jun07 070420 92.400 92.550 92.000 92.285 -0.445 9,402 141,416 -424
Aug07 070420 90.500 90.750 90.300 90.635 -0.195 3,195 56,165 +510
Oct07 070420 94.430 94.500 94.035 94.400 -0.280 2,546 38,735 -495
Dec07 070420 95.000 95.050 94.680 94.885 -0.515 824 14,700 -36
Feb08 070420 95.050 95.250 94.800 95.080 -0.250 159 9,135 +10
Total Volume and Open Interest 19,051 275,885 -1,111
Feeder Cattle(CME)
Apr07 070420 107.050 107.300 106.700 107.050 -0.250 583 2,086 -120
May07 070420 107.700 107.750 107.080 107.450 -0.630 1,654 9,757 -229
Aug07 070420 110.850 110.980 110.150 110.750 -0.400 1,128 12,244 +320
Sep07 070420 109.600 110.200 109.300 109.800 -0.400 43 1,456 +15
Oct07 070420 109.100 109.600 108.500 109.600 -0.200 39 835 +18
Nov07 070420 108.600 108.980 108.500 108.980 -0.120 5 175 +4
Jan08 070420 106.500 106.980 106.250 106.980 -0.220 4 221 +2
Total Volume and Open Interest 3,456 26,782 +10
Lean Hogs(CME)
May07 070420 76.750 76.750 76.035 76.580 -0.100 322 6,413 +1
Jun07 070420 77.800 77.900 76.600 77.050 -0.550 9,162 86,690 -447
Jul07 070420 77.800 78.000 77.100 77.385 -0.415 5,586 28,653 +1,325
Aug07 070420 77.200 77.250 76.400 76.800 -0.350 1,270 20,743 +109
Oct07 070420 68.650 68.800 68.135 68.750 +0.200 677 15,198 +105
Dec07 070420 67.200 67.300 66.800 67.285 +0.185 174 12,150 -9
Feb08 070420 70.000 70.300 69.800 70.300 +0.150 57 3,393 +0
Apr08 070420 71.000 71.700 70.800 71.650 +0.175 5 385 +5
Total Volume and Open Interest 17,253 173,625 +1,089
Pork Bellies(CME)
May07 070420 105.400 105.450 104.000 105.000 +0.115 232 809 +25
Jul07 070420 106.350 106.500 105.200 105.950 -0.150 83 501 +42
Aug07 070420 103.200 103.200 103.200 103.200 -0.550 6 48 -1
Feb08 070420 101.500 101.500 101.500 101.500 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 070420 16.10 16.10 16.10 16.10 unch 9 2,945 -5
May07 070420 17.05 17.25 16.95 17.20 +0.20 186 2,909 -15
Jun07 070420 17.15 17.53 17.00 17.37 +0.32 282 3,221 +0
Jul07 070420 17.45 17.70 17.45 17.70 +0.30 150 2,926 +40
Aug07 070420 17.50 17.80 17.50 17.78 +0.39 110 2,932 +50
Total Volume and Open Interest 2,120 34,387 +136
Cocoa(NYBOT)
May07 070420 1830 1887 1810 1887 +35 793 1,436 -459
Jul07 070420 1835 1910 1825 1905 +42 14,294 74,778 -3,534
Sep07 070420 1848 1931 1848 1931 +42 1,461 25,115 -222
Dec07 070420 1885 1954 1885 1954 +42 1,171 24,438 +35
Mar08 070420 1975 1975 1975 1975 +42 150 9,722 +128
May08 070420 1989 1989 1989 1989 +42 32 3,226 +21
Jul08 070420 1999 1999 1999 1999 +45 33 2,320 +33
Total Volume and Open Interest 17,967 150,407 -3,991
Coffee "C"(NYBOT)
May07 070420 109.00 109.20 107.40 107.70 -0.80 15,224 3,783 -8,783
Jul07 070420 112.00 112.40 110.50 110.65 -0.85 19,530 88,403 +4,280
Sep07 070420 114.80 115.00 113.45 113.45 -0.85 2,185 21,830 +636
Dec07 070420 117.50 117.50 117.00 117.00 -0.85 175 9,090 +60
Mar08 070420 120.80 120.80 120.35 120.35 -0.90 261 3,163 +129
May08 070420 123.75 123.75 122.40 122.40 -0.95 393 4,091 +35
Total Volume and Open Interest 38,222 139,127 -3,786
Orange Juice(NYBOT)
May07 070420 154.25 164.00 153.00 161.00 +5.40 4,511 6,443 -929
Jul07 070420 150.00 156.90 148.00 155.00 +3.35 2,670 12,529 +1,073
Sep07 070420 148.00 156.00 148.00 152.65 +2.65 106 2,392 +26
Nov07 070420 149.00 155.00 147.25 150.90 +2.65 610 6,010 -166
Jan08 070420 148.00 150.90 148.00 150.90 +2.65 15 1,311 +0
Mar08 070420 150.90 150.90 150.90 150.90 +2.65 19 1,300 +7
Total Volume and Open Interest 7,931 30,002 +11
Sugar #11(NYBOT)
May07 070420 9.60 9.62 9.52 9.52 -0.03 27,291 62,314 -4,158
Jul07 070420 9.60 9.60 9.45 9.49 -0.04 27,246 375,452 +5,297
Oct07 070420 9.95 9.95 9.82 9.83 -0.07 5,924 99,833 -161
Mar08 070420 10.59 10.59 10.45 10.48 -0.06 2,441 76,209 -380
May08 070420 10.61 10.62 10.58 10.58 -0.07 698 22,144 +197
Total Volume and Open Interest 64,393 687,265 +587
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070420 20.92 20.92 20.92 20.92 +0.04 10 3,519 +0
Sep07 070420 20.84 20.84 20.84 20.84 +0.06 5 1,801 +1
Nov07 070420 20.80 20.80 20.80 20.80 +0.01 6 1,669 +4
Jan08 070420 21.00 21.00 21.00 21.00 unch 0 1,005 +0
Total Volume and Open Interest 21 8,909 +5
London Cocoa(LCE)
May07 070420 985 1006 957 1005 +24 9,465 43,476 -2,722
Jul07 070420 1006 1023 976 1020 +20 13,790 45,381 +2,293
Sep07 070420 1023 1040 994 1038 +20 3,417 40,099 -857
Dec07 070420 1036 1048 1007 1048 +20 2,271 41,989 +214
Mar08 070420 1041 1056 1017 1056 +20 921 22,429 +50
May08 070420 1053 1063 1022 1063 +20 49 5,372 +44
Jul08 070420 1041 1069 1032 1069 +20 26 1,611 -21
Total Volume and Open Interest 29,999 206,475 -978
London Coffee(LCE)
May07 070420 1586.00 1594.00 1575.00 1592.00 +11.00 4,051 32,007 -3,265
Jul07 070420 1604.00 1613.00 1595.00 1612.00 +14.00 6,878 75,037 +2,346
Sep07 070420 1607.00 1622.00 1605.00 1620.00 +14.00 1,612 27,765 -277
Nov07 070420 1608.00 1616.00 1601.00 1610.00 +13.00 235 12,516 +102
Jan08 070420 1596.00 1606.00 1596.00 1597.00 +8.00 90 2,488 +44
Mar08 070420 1597.00 1598.00 1594.00 1594.00 +6.00 2 1,238 +2
Total Volume and Open Interest 12,868 152,345 -1,048
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070420 313.70 314.90 308.50 309.90 -3.20 5,253 42,572 +2,344
Oct07 070420 306.20 306.70 301.10 302.50 -3.10 2,165 11,731 +1,199
Dec07 070420 305.50 306.10 301.00 302.00 -2.10 193 3,752 +76
Mar08 070420 307.50 308.50 304.00 305.40 -1.10 400 5,719 -53
Total Volume and Open Interest 9,000 68,320 +3,372
Cotton(NYBOT)
May07 070420 49.00 49.75 48.85 49.64 +0.49 10,561 15,561 -6,722
Jul07 070420 51.21 52.20 51.07 52.09 +0.76 22,086 124,134 +5,018
Oct07 070420 54.20 55.20 54.20 55.20 +0.65 76 4,499 +20
Dec07 070420 56.10 57.00 55.92 56.95 +0.63 4,835 60,929 +377
Mar08 070420 59.35 59.65 59.25 59.65 +0.60 108 12,731 +97
May08 070420 59.80 60.65 59.80 60.65 +0.60 14 620 +7
Total Volume and Open Interest 37,752 221,712 -1,170
Lumber(CME)
May07 070420 240.0 242.2 239.7 241.2 +0.7 658 3,086 -105
Jul07 070420 250.9 252.6 249.7 252.3 +1.4 585 4,827 +61
Sep07 070420 265.5 266.0 264.7 266.0 -0.5 68 395 +27
Nov07 070420 262.6 263.5 261.5 263.5 +0.4 22 146 +15
Total Volume and Open Interest 1,333 8,509 -2
Crude Oil(NYM)
May07 070420 62.45 63.60 62.25 63.38 +1.55 84,607 19,870 -17,906
Jun07 070420 63.40 64.25 63.15 64.11 +0.79 217,168 325,263 +5,931
Jul07 070420 64.70 65.60 64.70 65.50 +0.64 59,364 140,426 -275
Aug07 070420 65.85 66.31 65.85 66.31 +0.58 16,856 51,109 -680
Sep07 070420 66.40 67.00 66.40 66.95 +0.55 15,721 49,250 +1,671
Oct07 070420 67.48 67.48 67.48 67.48 +0.54 4,732 31,750 +120
Nov07 070420 67.93 67.93 67.93 67.93 +0.54 6,900 29,520 +1,613
Dec07 070420 67.90 68.35 67.90 68.31 +0.54 20,613 131,119 -11
Jan08 070420 68.64 68.64 68.64 68.64 +0.54 5,342 49,678 +3,112
Feb08 070420 68.92 68.92 68.92 68.92 +0.54 443 14,597 -71
Mar08 070420 69.17 69.17 69.17 69.17 +0.54 215 15,349 +125
Apr08 070420 69.38 69.38 69.38 69.38 +0.54 1,305 13,841 -124
May08 070420 69.55 69.55 69.55 69.55 +0.54 2,181 17,863 +1,112
Jun08 070420 69.10 69.72 69.10 69.72 +0.54 4,768 48,711 +1,260
Jul08 070420 69.86 69.86 69.86 69.86 +0.55 2,550 5,677 -755
Aug08 070420 69.96 69.96 69.96 69.96 +0.56 110 6,925 -60
Total Volume and Open Interest 464,338 1,300,199 -3,591
Heating Oil(NYM)
May07 070420 180.80 183.50 180.45 183.25 +2.67 21,924 34,194 -1,819
Jun07 070420 180.40 183.50 180.40 183.40 +2.68 19,818 62,889 +198
Jul07 070420 183.55 185.20 183.55 185.20 +2.43 7,348 34,056 +1,567
Aug07 070420 187.55 187.55 187.55 187.55 +2.33 2,068 10,071 -223
Sep07 070420 190.25 190.25 190.25 190.25 +2.23 1,066 11,242 +55
Oct07 070420 192.95 192.95 192.95 192.95 +2.18 587 4,973 -60
Nov07 070420 193.75 195.70 193.75 195.70 +2.13 346 3,238 +66
Dec07 070420 196.30 198.35 196.30 198.35 +2.08 1,873 23,290 -63
Jan08 070420 200.50 200.50 200.40 200.40 +1.93 510 11,127 +131
Feb08 070420 201.35 201.35 201.35 201.35 +1.83 29 3,285 +5
Mar08 070420 198.50 199.95 198.50 199.95 +1.73 122 4,129 +13
Apr08 070420 195.75 195.75 195.75 195.75 +1.63 247 3,507 +73
Total Volume and Open Interest 56,267 214,499 -31
RBOB Gasoline(NYMEX)
May07 070420 208.41 213.89 208.15 213.74 +4.86 53,961 36,425 -3,796
Jun07 070420 205.81 211.02 205.50 210.99 +4.71 40,469 54,165 +1,327
Jul07 070420 203.71 208.67 203.70 208.64 +4.16 12,056 34,508 +338
Aug07 070420 203.04 206.19 202.80 206.19 +3.51 5,362 11,970 -402
Sep07 070420 200.07 202.34 199.46 202.34 +3.06 2,905 16,781 +35
Oct07 070420 186.86 189.48 186.86 189.34 +2.76 2,331 6,828 -86
Nov07 070420 182.17 184.09 182.17 184.09 +2.51 438 3,496 +113
Dec07 070420 179.67 181.64 179.34 181.64 +2.51 817 4,408 -325
Jan08 070420 180.49 182.14 180.49 182.14 +2.41 110 1,741 +44
Feb08 070420 184.09 184.09 184.09 184.09 +2.36 0 111 +0
Total Volume and Open Interest 119,162 175,958 -2,212
e-MiNY RBOB Gasoline(NYMEX)
May07 070420 207.00 213.74 207.00 213.74 +4.86 0 8 +0
Jun07 070420 210.99 210.99 210.99 210.99 +4.71 0 2 +0
Jul07 070420 208.64 208.64 208.64 208.64 +4.16      
Aug07 070420 206.19 206.19 206.19 206.19 +3.51      
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
May07 070420 7.430 7.460 7.340 7.381 -0.111 42,415 45,572 -4,151
Jun07 070420 7.580 7.580 7.450 7.514 -0.113 17,669 84,619 +1,132
Jul07 070420 7.740 7.750 7.640 7.684 -0.109 6,900 70,665 +2,136
Aug07 070420 7.865 7.865 7.809 7.809 -0.104 4,289 30,223 +195
Sep07 070420 7.910 7.910 7.865 7.865 -0.103 2,613 26,323 +600
Oct07 070420 8.015 8.015 7.960 7.967 -0.102 4,321 37,710 -12
Nov07 070420 8.690 8.690 8.630 8.642 -0.092 1,419 20,179 -581
Dec07 070420 9.340 9.340 9.302 9.302 -0.082 574 38,949 +62
Jan08 070420 9.680 9.680 9.632 9.632 -0.082 1,394 32,619 -394
Feb08 070420 9.670 9.670 9.600 9.622 -0.082 362 18,567 -269
Mar08 070420 9.430 9.450 9.380 9.387 -0.082 1,663 49,812 -230
Apr08 070420 8.100 8.100 8.052 8.052 -0.072 1,057 32,529 +99
May08 070420 7.950 7.950 7.927 7.927 -0.072 1,181 16,712 +428
Jun08 070420 7.996 7.996 7.996 7.996 -0.073 22 10,327 +4
Jul08 070420 8.074 8.074 8.074 8.074 -0.075 702 5,600 +214
Aug08 070420 8.200 8.200 8.144 8.144 -0.075 215 6,682 +203
Total Volume and Open Interest 87,178 756,024 -612
Brent Crude Oil(ICE)
Jun07 070420 65.79 66.61 65.48 66.49 +0.55 91,495 162,575 -2,011
Jul07 070420 65.83 66.97 65.70 66.84 +0.65 53,633 127,237 +5,690
Aug07 070420 66.48 67.32 66.46 67.21 +0.62 19,868 40,542 +2,001
Sep07 070420 66.72 67.58 66.72 67.58 +0.57 9,603 41,886 +672
Oct07 070420 67.18 67.95 67.18 67.95 +0.52 4,755 20,430 +126
Nov07 070420 67.59 68.29 67.59 68.29 +0.45 2,570 19,896 -247
Dec07 070420 67.92 68.64 67.92 68.64 +0.48 13,653 71,281 -966
Jan08 070420 68.92 68.92 68.92 68.92 +0.47 0 11,688 -246
Feb08 070420 69.10 69.10 69.10 69.10 +0.45 0 3,768 -500
Mar08 070420 69.30 69.30 69.30 69.30 +0.44 0 3,808 +0
Apr08 070420 69.47 69.47 69.47 69.47 +0.44 0 1,375 +50
May08 070420 69.59 69.59 69.59 69.59 +0.46 0 1,493 +0
Jun08 070420 69.22 69.65 69.22 69.65 +0.46 0 17,007 +509
Jul08 070420 69.68 69.68 69.68 69.68 +0.46 0 1,487 +200
Total Volume and Open Interest 200,810 654,610 +6,038
Gas Oil(ICE)
May07 070420 569.75 579.00 564.50 575.50 +2.00 33,961 67,913 -1,911
Jun07 070420 573.25 582.75 568.00 579.00 +2.00 30,233 75,100 +3,076
Jul07 070420 579.25 587.25 579.25 583.50 +2.00 13,791 30,621 +418
Aug07 070420 585.25 589.00 585.25 589.00 +2.25 3,049 14,826 -122
Sep07 070420 592.50 594.25 590.75 594.25 +2.25 1,693 16,965 +393
Oct07 070420 598.00 598.75 595.75 598.75 +2.25 949 8,525 +242
Nov07 070420 600.25 603.00 600.25 603.00 +2.00 302 7,219 -63
Dec07 070420 608.00 610.00 604.50 607.25 +1.50 3,483 44,760 -1,274
Jan08 070420 615.00 615.75 615.00 615.00 +1.75 0 15,106 +210
Feb08 070420 615.00 615.00 614.25 614.25 +1.75 0 4,016 +620
Total Volume and Open Interest 87,461 321,941 +1,008
US Dollar Index(NYBOT)
Jun07 070420 81.39 81.57 81.31 81.45 -0.02 2,260 33,316 +1,757
Sep07 070420 81.23 81.23 81.21 81.21 -0.02 4 2,101 +2
Dec07 070420 80.97 80.97 80.97 80.97 -0.02 0 3 +0
Total Volume and Open Interest 2,264 35,421 +1,759
Australian Dollar(CME)
Jun07 070420 83.37 83.61 83.37 83.61 +0.29 3,908 129,755 +3,080
Sep07 070420 83.36 83.36 83.36 83.36 +0.29 0 585 +7
Dec07 070420 83.07 83.07 83.07 83.07 +0.29 0 420 +0
Total Volume and Open Interest 3,908 130,769 +3,087
British Pound(CME)
Jun07 070420 200.28 200.44 200.11 200.29 +0.16 5,221 137,321 +4,345
Sep07 070420 200.09 200.09 200.09 200.09 +0.15 20 548 +11
Dec07 070420 199.75 199.75 199.75 199.75 +0.15 0 24 +0
Total Volume and Open Interest 5,241 137,908 +4,356
Canadian Dollar(CME)
Jun07 070420 88.87 89.33 88.86 89.28 +0.51 4,633 117,689 -563
Sep07 070420 89.49 89.49 89.49 89.49 +0.51 7 2,364 +7
Dec07 070420 89.69 89.71 89.69 89.71 +0.51 8 1,443 +6
Mar08 070420 89.92 89.92 89.92 89.92 +0.51 1 268 +0
Total Volume and Open Interest 4,670 121,938 -529
Japanese Yen(CME)
Jun07 070420 84.93 84.93 84.69 84.85 -0.27 1,452 207,279 +6,425
Sep07 070420 85.75 85.83 85.75 85.83 -0.27 0 8,643 -4
Dec07 070420 86.75 86.75 86.75 86.75 -0.27 0 5,135 +1
Total Volume and Open Interest 1,452 233,070 +6,422
Swiss Franc(CME)
Jun07 070420 83.28 83.28 83.14 83.23 -0.14 574 67,033 +2,228
Sep07 070420 83.81 83.81 83.81 83.81 -0.14 0 220 -1
Dec07 070420 84.34 84.34 84.34 84.34 -0.14 0 48 +0
Total Volume and Open Interest 574 67,304 +2,227
EuroFX(CME)
Jun07 070420 136.35 136.44 136.18 136.28 -0.05 3,387 221,599 +11,664
Sep07 070420 136.68 136.68 136.68 136.68 -0.05 0 1,836 +62
Dec07 070420 136.95 136.97 136.95 136.97 -0.05 5 295 +6
Total Volume and Open Interest 3,392 223,834 +11,732
Mexican Peso(CME)
May07 070420 9100.0 9100.0 9100.0 9100.0 +15.0      
Jun07 070420 9085.0 9100.0 9072.0 9082.0 +15.0 246 51,520 -333
Total Volume and Open Interest 246 76,285 -337
30-Year T-Bonds(CBOT)
Jun07 070420 111~10 111~16 111~01 111~09 -0~02 363,572 866,290 -6,710
Sep07 070420 111~12 111~15 111~01 111~09 -0~02 1,279 9,774 +625
Dec07 070420 111~10 111~10 111~10 111~10 -0~02 1 205 -1
Total Volume and Open Interest 364,852 876,295 -6,086
10-Year T-Notes(CBOT)
Jun07 070420 108~000 108~020 107~265 108~000 +0~005 1,187,920 2,530,994 +53,790
Sep07 070420 108~020 108~040 107~315 108~025 +0~005 17,684 97,001 +12,161
Total Volume and Open Interest 1,205,604 2,628,004 +65,951
5-Year T-Notes(CBOT)
Jun07 070420 105~210 105~215 105~170 105~200 unch 500,034 0 +0
Sep07 070420 105~250 105~250 105~250 105~250 unch 16,020 0 +0
Total Volume and Open Interest 516,054    
2 Year T-Notes(CBOT)
Jun07 070420 102~041 102~041 102~034 102~040 unch 1,751 993,037 -15,682
Sep07 070420 102~068 102~068 102~068 102~068 -0~001 0 50 +50
Total Volume and Open Interest 1,751 993,037 -15,682
Eurodollars(CME)
Jun07 070420 94.675 94.680 94.665 94.670 -0.010 14,957 1,566,489 +24,118
Sep07 070420 94.800 94.805 94.775 94.790 -0.015 22,701 1,489,729 +5,345
Dec07 070420 95.000 95.000 94.960 94.985 -0.020 16,732 1,784,081 +50,327
Mar08 070420 95.200 95.200 95.155 95.185 -0.020 19,717 1,426,221 +31,003
Jun08 070420 95.315 95.315 95.280 95.305 -0.015 22,503 1,270,254 +48,976
Sep08 070420 95.350 95.350 95.325 95.345 -0.010 17,294 894,323 +20,821
Dec08 070420 95.345 95.345 95.310 95.340 -0.005 13,912 673,670 -10
Mar09 070420 95.320 95.320 95.290 95.320 unch 17,983 386,592 -6,197
Jun09 070420 95.270 95.270 95.245 95.270 unch 4,092 305,964 -2,688
Sep09 070420 95.215 95.220 95.205 95.220 unch 3,588 261,517 +7,602
Dec09 070420 95.155 95.160 95.145 95.160 unch 4,538 167,991 -678
Mar10 070420 95.120 95.120 95.100 95.115 unch 4,992 145,414 +1,348
Jun10 070420 95.070 95.070 95.060 95.070 unch 2,585 86,830 +549
Sep10 070420 95.030 95.030 95.005 95.025 unch 1,763 88,442 -65
Dec10 070420 94.985 94.985 94.965 94.975 unch 1,806 88,741 -11
Mar11 070420 94.945 94.945 94.935 94.945 unch 1,209 93,347 -237
Jun11 070420 94.915 94.915 94.900 94.910 unch 1,542 85,231 -245
Sep11 070420 94.880 94.880 94.875 94.875 unch 1,510 50,795 -772
Total Volume and Open Interest 181,524 11,063,314 +181,620
3-Mth Euro-Yen(CME)
Jun07 070420 99.31 99.31 99.31 99.31 unch 737 22,300 -194
Sep07 070420 99.17 99.17 99.17 99.17 -0.01 212 10,251 +95
Dec07 070420 99.09 99.09 99.09 99.09 -0.02 11 11,909 -21
Mar08 070420 98.99 98.99 98.99 98.99 -0.02 328 5,736 +256
Jun08 070420 98.92 98.92 98.92 98.92 -0.01 0 957 +0
Sep08 070420 98.83 98.83 98.83 98.83 -0.01 0 1,959 +0
Dec08 070420 98.75 98.75 98.75 98.75 -0.01 0 150 +0
Mar09 070420 98.67 98.67 98.67 98.67 -0.02 0 10 +0
Jun09 070420 98.62 98.62 98.62 98.62 -0.02 0 5 +0
Sep09 070420 98.54 98.54 98.54 98.54 -0.02 0 10 +0
Total Volume and Open Interest 1,288 53,287 +136
3-Mth Euro-Yen(SIMEX)
Jun07 070420 99.31 99.31 99.30 99.30 -0.01 4,617 79,591 +665
Sep07 070420 99.18 99.18 99.17 99.17 -0.02 2,224 54,080 +1,204
Dec07 070420 99.10 99.10 99.08 99.09 -0.02 1,165 58,675 -569
Mar08 070420 99.00 99.00 98.99 98.99 -0.02 1,648 39,666 +157
Jun08 070420 98.91 98.91 98.91 98.91 -0.02 687 11,321 -2
Sep08 070420 98.83 98.83 98.83 98.83 -0.02 1,488 9,029 +1,049
Dec08 070420 98.74 98.75 98.74 98.75 -0.02 0 767 +0
Mar09 070420 98.67 98.67 98.67 98.67 -0.02 0 588 +0
Total Volume and Open Interest 11,829 255,450 +2,504
German Euro-Bund(EUREX)
Jun07 070420 113.73 113.94 113.58 113.72 -0.10 1,361,177 1,749,311 +4,967
Sep07 070420 113.66 113.89 113.66 113.72 -0.10 1,772 9,266 +1,453
Dec07 070420 113.26 113.26 113.26 113.26 -0.10 3,123 0 +0
Total Volume and Open Interest 1,366,072 1,758,577 +6,420
German Euro-Bobl(EUREX)
Jun07 070420 107.59 107.70 107.55 107.60 -0.05 507,005 1,336,478 +21,859
Sep07 070420 107.81 107.81 107.75 107.75 -0.05 4 6,310 +2
Dec07 070420 107.75 107.75 107.75 107.75 -0.05      
Total Volume and Open Interest 507,009 1,342,788 +21,861
Long Gilt(LIFFE)
Jun07 070420 106~32 107~07 106~26 106~32 0~00 90,547 366,174 -11,472
Sep07 070420 107~01 107~01 107~01 107~01 0~00 0 5 +0
Total Volume and Open Interest 90,547 366,179 -11,472
3-Mth Short Sterling(LIFFE)
Jun07 070420 94.18 94.18 94.18 94.18 -0.01 58,192 563,392 -1,091
Sep07 070420 94.10 94.10 94.10 94.10 unch 72,158 553,205 -1,025
Dec07 070420 94.12 94.12 94.12 94.12 unch 119,443 495,415 +7,184
Total Volume and Open Interest 440,362 2,793,779 +12,682
3-Mth Euribor(LIFFE)
Jun07 070420 95.865 95.870 95.860 95.865 unch 53,878 826,093 -8,325
Sep07 070420 95.730 95.745 95.725 95.735 -0.005 117,675 859,897 +17,735
Dec07 070420 95.655 95.675 95.650 95.660 -0.010 125,743 894,632 +6,747
Total Volume and Open Interest 550,784 4,405,923 +25,657
3-Mth Aus T-Bills(SFE)
Jun07 070420 93.42 93.42 93.40 93.42 -0.01 18,865 415,534 +6,587
Sep07 070420 93.34 93.36 93.33 93.34 -0.02 30,981 285,496 +14,263
Dec07 070420 93.31 93.33 93.30 93.31 -0.02 6,977 145,897 -924
Mar08 070420 93.34 93.34 93.31 93.32 -0.02 10,749 88,171 +5,155
Jun08 070420 93.35 93.36 93.35 93.35 -0.03 3,759 58,326 +2,667
Sep08 070420 93.38 93.39 93.37 93.38 -0.03 670 34,815 +233
Dec08 070420 93.39 93.40 93.39 93.40 -0.03 1,981 15,743 -544
Mar09 070420 93.41 93.41 93.40 93.40 -0.03 1,443 7,992 +578
Jun09 070420 93.41 93.41 93.41 93.41 -0.02 84 2,316 +16
Sep09 070420 93.42 93.42 93.42 93.42 -0.02 0 1,112 +0
Total Volume and Open Interest 75,510 1,055,764 +28,030
10-Year Aus T-Bonds(SFE)
Jun07 070420 94.06 94.07 94.02 94.04 -0.05 25,256 467,121 +1,561
Sep07 070420 94.04 94.04 94.04 94.04 -0.05      
Total Volume and Open Interest 25,256 467,121 +1,561
3-Year Aus T-Bonds(SFE)
Jun07 070420 93.81 93.82 93.77 93.79 -0.04 84,407 732,263 +46,303
Sep07 070420 93.79 93.79 93.79 93.79 -0.04      
Total Volume and Open Interest 84,407 732,263 +46,303
Gold(CMX)
Apr07 070420 692.5 692.5 692.0 692.0 +7.7 58 233 -28
Jun07 070420 696.5 698.0 694.0 695.8 +7.5 80,142 242,698 +292
Aug07 070420 702.5 702.5 702.3 702.3 +7.6 3,304 16,905 +1,588
Oct07 070420 708.6 708.6 708.6 708.6 +7.7 836 28,214 +625
Dec07 070420 714.5 718.0 714.5 714.9 +7.8 778 55,285 +434
Feb08 070420 720.9 720.9 720.9 720.9 +7.9 46 4,197 +16
Apr08 070420 727.0 727.0 727.0 727.0 +8.1 10 11,315 +0
Jun08 070420 733.1 733.1 733.1 733.1 +8.2 14 6,642 +8
Aug08 070420 739.1 739.1 739.1 739.1 +8.3 0 740 +0
Oct08 070420 745.1 745.1 745.1 745.1 +8.5 0 680 +0
Dec08 070420 751.1 751.1 751.1 751.1 +8.6 356 6,309 -250
Feb09 070420 757.0 757.0 757.0 757.0 +8.7 0 100 +0
Total Volume and Open Interest 85,993 387,066 +2,756
Silver(CMX)
May07 070420 1394.0 1399.0 1392.0 1395.5 +22.0 26,973 47,413 -1,638
Jul07 070420 1407.0 1416.0 1405.0 1408.9 +22.4 5,602 35,624 +784
Sep07 070420 1420.0 1421.6 1420.0 1421.6 +22.5 167 10,692 +53
Dec07 070420 1438.2 1438.2 1438.2 1438.2 +22.7 600 15,011 -226
Mar08 070420 1452.7 1452.7 1452.7 1452.7 +22.5 0 2,309 +0
May08 070420 1461.5 1461.5 1461.5 1461.5 +22.3 5 892 +0
Jul08 070420 1469.9 1469.9 1469.9 1469.9 +22.2 24 1,454 +12
Total Volume and Open Interest 33,573 122,219 -1,033
Platinum(NYM)
Apr07 070420 1325.0 1341.2 1325.0 1341.2 +31.4 3 34 -4
Jul07 070420 1330.0 1344.0 1322.5 1341.2 +31.4 2,160 13,909 -107
Oct07 070420 1348.2 1348.2 1348.2 1348.2 +31.4 1 109 +0
Jan08 070420 1353.2 1353.2 1353.2 1353.2 +31.4 0 2 +0
Total Volume and Open Interest 2,164 14,054 -111
Palladium(NYME)
Jun07 070420 387.25 388.75 381.25 388.25 +8.25 1,362 17,720 +260
Sep07 070420 393.45 393.45 393.45 393.45 +8.25 11 1,349 -2
Dec07 070420 398.95 398.95 398.95 398.95 +8.25 0 169 +0
Total Volume and Open Interest 1,373 19,238 +258
Copper(CMX)
May07 070420 365.00 365.00 359.00 361.05 +2.40 12,780 17,053 -2,900
Jul07 070420 365.50 365.50 359.80 362.10 +2.60 8,041 43,786 +1,673
Sep07 070420 360.50 360.50 359.10 359.10 +2.60 252 4,708 +24
Dec07 070420 352.00 352.00 350.60 350.60 +2.60 228 4,082 +110
Mar08 070420 341.60 341.60 341.60 341.60 +2.60 6 1,098 +0
Total Volume and Open Interest 21,762 77,853 -1,073
Aluminum(CMX)
Apr07 070420 127.35 127.35 127.35 127.35 unch      
May07 070420 127.50 127.50 127.50 127.50 unch 0 55 +0
Jun07 070420 127.05 127.05 127.05 127.05 unch 0 40 +0
Jul07 070420 126.65 126.65 126.65 126.65 unch 0 40 +0
Aug07 070420 126.25 126.25 126.25 126.25 unch 0 40 +0
Sep07 070420 125.85 125.85 125.85 125.85 unch 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070420 12948 13020 12927 13019 +148 4,457 41,597 +359
Sep07 070420 13040 13127 13040 13127 +149 14 89 +1
Dec07 070420 13213 13213 13213 13213 +148 0 18 +0
Mar08 070420 13313 13313 13313 13313 +148      
Total Volume and Open Interest 4,471 41,704 +360
S & P 500(CME)
Jun07 070420 1490.00 1493.50 1484.50 1493.10 +12.80 32,594 607,933 +2,880
Sep07 070420 1500.00 1507.50 1500.00 1507.20 +13.00 1,564 16,802 +1,340
Dec07 070420 1517.00 1519.30 1517.00 1519.30 +13.00 0 2,455 +0
Mar08 070420 1530.80 1530.80 1530.80 1530.80 +13.00 0 5,466 +0
Total Volume and Open Interest 34,158 632,719 +4,220
S & P 500 E-Mini(Globex)
Jun07 070420 1479.75 1493.50 1478.75 1493.00 +12.75 1,198,220 1,954,508 +1,408
Sep07 070420 1493.25 1507.75 1493.25 1507.25 +13.00 439 10,623 +92
Total Volume and Open Interest 1,198,659 1,965,131 +1,500
NASDAQ 100(CME)
Jun07 070420 1864.00 1870.00 1851.00 1862.50 +13.50 3,390 52,973 +309
Sep07 070420 1886.30 1886.30 1886.30 1886.30 +13.50 0 77 +17
Dec07 070420 1905.50 1905.50 1905.50 1905.50 +13.50 0 24 +0
Total Volume and Open Interest 3,390 53,074 +326
NASDAQ 100 E-Mini(Globex)
Jun07 070420 1848.50 1870.30 1846.80 1862.50 +13.50 290,014 403,225 +4,361
Sep07 070420 1882.30 1893.00 1877.00 1886.30 +13.50 47 256 +12
Total Volume and Open Interest 290,061 403,481 +4,373
S & P Midcap 400(CME)
Jun07 070420 883.50 886.40 881.50 886.40 +9.10 123 7,844 -33
Sep07 070420 894.00 894.00 894.00 894.00 +9.10      
Dec07 070420 901.60 901.60 901.60 901.60 +9.10      
Total Volume and Open Interest 123 7,844 -33
Russell 2000(CME)
Jun07 070420 830.00 833.90 828.25 833.80 +10.00 783 37,518 -26
Sep07 070420 841.30 841.30 841.30 841.30 +10.00 0 44 +2
Dec07 070420 848.80 848.80 848.80 848.80 +10.00      
Total Volume and Open Interest 783 37,562 -24
Russell 2000 E-Mini(Globex)
Jun07 070420 823.40 834.20 822.60 833.80 +10.00 212,112 441,271 +904
Sep07 070420 832.00 841.30 832.00 841.30 +10.00 128 575 +28
Total Volume and Open Interest 212,240 441,846 +932
Value Line(KCBT)
Jun07 070420 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070420 17525 17635 17525 17625 +175      
Sep07 070420 17655 17665 17655 17655 +175      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070420 17420 17525 17395 17420 +60 106,895 249,873 +1,503
Sep07 070420 17495 17535 17435 17490 +80 1 168 +18
Dec07 070420 17460 17460 17460 17460 +80 0 200 +0
Total Volume and Open Interest 106,896 250,272 +1,521
CAC 40(EURONEXT)
Apr07 070420 5859.0 5953.5 5854.5 5944.5 +113.5 247,566 468,895 -79,476
May07 070420 5816.5 5916.5 5811.5 5897.0 +109.0 116,002 336,441 +79,056
Jun07 070420 5753.0 5850.0 5748.5 5833.5 +109.0 1,173 50,557 -544
Total Volume and Open Interest 364,744 856,970 -962
Hang Seng Index(HKFE)
Apr07 070420 20466 20597 20450 20559 +274 39,027 120,071 +793
May07 070420 20325 20450 20309 20413 +273 2,285 6,358 +820
Jun07 070420 20400 20500 20400 20470 +277 352 3,215 -206
Total Volume and Open Interest 41,746 129,820 +1,458
DAX(EUREX)
Jun07 070420 7311.0 7413.5 7307.0 7383.0 +92.5 242,508 342,844 +8,345
Sep07 070420 7391.0 7492.0 7391.0 7463.5 +94.0 246 5,279 +85
Dec07 070420 7495.0 7571.5 7495.0 7544.0 +96.0 121 1,350 +104
Total Volume and Open Interest 242,875 349,473 +8,534
FT-SE 100(EURONEXT)
Jun07 070420 6483.00 6522.50 6475.00 6492.50 +40.00 121,558 524,933 -6,865
Sep07 070420 6530.50 6548.00 6530.50 6532.00 +41.00 212 9,141 +0
Dec07 070420 6598.50 6598.50 6587.50 6587.50 +41.50 4 5,424 -4
Total Volume and Open Interest 121,774 539,499 -6,869
SPI 200(SFE)
Jun07 070420 6201.0 6240.0 6200.0 6228.0 +43.0 22,969 302,359 +5,782
Sep07 070420 6240.0 6240.0 6233.0 6233.0 +43.0 59 4,452 +4
Dec07 070420 6273.0 6275.0 6273.0 6275.0 +43.0 63 2,757 +2
Total Volume and Open Interest 23,147 310,817 +5,789
GSCI(CME)
May07 070420 464.25 466.80 463.50 466.80 +2.30 214 19,920 +32
Jun07 070420 471.50 471.50 471.50 471.50 +1.90 0 181 +0
Jul07 070420 476.00 476.00 476.00 476.00 +2.40      
Total Volume and Open Interest 214 20,101 +32
Reuters CRB Index(NYBOT)
Jun07 070420 412.00 412.50 410.00 412.50 +2.50 12 938 +4
Aug07 070420 416.50 419.00 416.50 419.00 +2.50 0 409 +0
Nov07 070420 423.00 425.50 423.00 425.50 +2.50      
Total Volume and Open Interest 12 1,347 +4
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