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 25, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070425 713.50 733.00 712.00 721.50 +11.75 9,019 43,619 -9,359
Jul07 070425 729.00 749.50 728.00 737.75 +11.50 17,926 218,680 +1,530
Aug07 070425 736.50 757.00 736.50 743.75 +11.00 601 11,230 +464
Sep07 070425 741.50 762.00 741.50 750.50 +11.00 219 5,182 -53
Nov07 070425 755.50 777.00 755.00 764.50 +11.25 4,927 105,175 -28
Jan08 070425 765.00 785.00 765.00 774.25 +10.75 347 8,546 +125
Mar08 070425 772.50 791.00 772.50 781.00 +11.00 693 7,726 -188
Total Volume and Open Interest 35,768 444,942 -7,164
Soybean Meal(CBOT)
May07 070425 192.00 196.80 191.50 192.60 +1.70 8,090 22,511 -5,568
Jul07 070425 197.40 202.70 197.40 198.30 +1.60 13,489 81,880 +1,704
Aug07 070425 200.40 205.00 200.40 201.40 +1.50 1,518 16,779 +149
Sep07 070425 202.50 208.50 202.50 203.90 +2.00 415 12,045 +97
Oct07 070425 203.50 208.00 203.50 205.00 +2.00 194 9,455 +114
Dec07 070425 206.80 212.50 206.60 208.40 +2.30 2,471 50,003 +894
Jan08 070425 210.00 212.50 209.50 209.70 +2.70 2 5,353 +0
Mar08 070425 211.50 215.80 211.50 212.50 +2.50 256 3,508 +138
Total Volume and Open Interest 26,833 213,487 -2,492
Soybean Oil(CBOT)
May07 070425 31.92 32.97 31.92 32.70 +0.86 7,822 26,467 -12,297
Jul07 070425 32.52 33.53 32.48 33.26 +0.83 15,528 169,333 +8,656
Aug07 070425 32.74 33.60 32.72 33.45 +0.82 1,140 8,805 +22
Sep07 070425 32.96 33.77 32.96 33.63 +0.79 94 8,311 +23
Oct07 070425 33.18 33.95 33.18 33.81 +0.74 2,116 9,190 -566
Dec07 070425 33.55 34.50 33.52 34.25 +0.76 4,202 59,588 +2,100
Jan08 070425 34.55 34.55 34.55 34.55 +0.77 21 7,663 -21
Mar08 070425 34.50 34.75 34.50 34.75 +0.70 7 2,431 +0
Total Volume and Open Interest 31,126 302,457 -2,003
Canola(WCE)
May07 070425 354.1 360.7 354.1 359.1 +5.1 1,259 4,618 -1,191
Jul07 070425 364.6 370.7 362.2 368.6 +6.3 9,305 44,186 -39
Total Volume and Open Interest 15,387 97,409 +167
Corn(CBOT)
May07 070425 365.00 380.50 365.00 371.25 +10.75 15,815 84,499 -12,404
Jul07 070425 375.00 391.25 375.00 381.75 +10.50 26,125 481,493 +5,318
Sep07 070425 374.50 388.75 374.25 378.25 +9.50 4,348 88,290 +2,472
Dec07 070425 377.00 392.25 377.00 379.50 +7.00 17,663 415,047 +4,375
Mar08 070425 388.00 402.00 388.00 389.50 +6.25 1,444 48,571 +904
May08 070425 395.00 408.00 395.00 396.50 +6.50 35 9,284 -185
Total Volume and Open Interest 67,314 1,277,798 +549
Wheat(CBOT)
May07 070425 489.00 513.50 489.00 506.25 +22.75 4,117 15,195 -4,805
Jul07 070425 504.00 527.50 502.00 520.50 +23.00 14,883 216,873 +2,315
Sep07 070425 512.50 536.00 512.00 527.50 +21.50 1,860 24,255 +1,756
Dec07 070425 516.00 543.50 516.00 532.00 +18.50 4,071 74,350 +2,253
Mar08 070425 520.00 538.00 520.00 533.00 +17.00 512 3,217 +41
Total Volume and Open Interest 25,713 362,632 +1,703
Wheat(KCBT)
May07 070425 497.00 522.00 496.00 509.00 +15.25 3,498 10,595 -1,852
Jul07 070425 492.00 518.00 491.50 503.75 +14.50 10,222 79,445 +1,321
Sep07 070425 500.00 524.00 500.00 512.75 +15.50 1,541 13,647 +509
Dec07 070425 512.00 536.50 511.50 522.25 +13.00 2,220 19,282 +199
Mar08 070425 524.00 540.00 524.00 531.00 +13.00 384 1,582 -56
Total Volume and Open Interest 18,312 129,402 +141
Wheat(MGE)
May07 070425 527.00 551.50 527.00 539.00 +16.00 2,046 5,619 -827
Jul07 070425 519.00 545.75 519.00 533.00 +17.25 4,276 17,550 +1,028
Sep07 070425 519.00 544.00 518.00 532.50 +15.25 978 11,901 +111
Dec07 070425 528.00 551.00 528.00 539.50 +15.25 1,369 20,033 -165
Mar08 070425 535.00 556.00 535.00 552.00 +17.00 7 954 +7
Total Volume and Open Interest 8,680 56,776 +151
Oats(CBOT)
May07 070425 261.00 265.00 258.00 262.00 +9.50 244 953 -227
Jul07 070425 260.00 269.00 260.00 265.00 +8.00 528 6,489 +187
Sep07 070425 246.50 250.50 246.00 249.50 +4.50 8 688 +8
Dec07 070425 247.00 252.00 246.00 249.00 +3.00 948 9,797 -9
Total Volume and Open Interest 2,149 18,524 +80
Rough Rice(CBOT)
May07 070425 9.91 10.00 9.90 10.00 +0.04 630 2,059 -669
Jul07 070425 10.24 10.40 10.24 10.35 +0.08 955 5,047 +546
Sep07 070425 10.60 10.70 10.60 10.70 +0.08 145 2,301 +109
Nov07 070425 10.90 11.02 10.89 11.02 +0.09 127 6,242 +139
Total Volume and Open Interest 1,858 15,872 +128
Live Cattle(CME)
Apr07 070425 97.100 97.230 96.450 96.950 +0.050 2,094 7,646 -1,120
Jun07 070425 93.500 93.600 92.700 93.330 +0.030 9,557 138,384 -355
Aug07 070425 91.750 91.980 91.300 91.800 +0.200 3,497 58,395 +391
Oct07 070425 95.300 95.500 94.850 95.330 +0.045 3,004 37,336 -130
Dec07 070425 95.600 95.650 95.000 95.350 -0.200 357 14,817 -9
Feb08 070425 95.700 95.700 95.150 95.285 -0.215 121 9,270 +37
Total Volume and Open Interest 18,678 268,049 -1,201
Feeder Cattle(CME)
Apr07 070425 107.200 107.200 106.600 106.850 -0.250 206 1,565 -93
May07 070425 108.950 109.100 107.250 107.980 -1.155 1,726 9,282 -86
Aug07 070425 111.950 112.150 109.900 111.000 -1.100 1,216 13,050 +263
Sep07 070425 111.100 111.100 109.500 110.550 -0.900 120 1,573 +64
Oct07 070425 110.600 110.600 109.000 110.330 -0.470 41 940 +24
Nov07 070425 110.000 110.000 108.800 109.300 -0.800 4 191 +4
Jan08 070425 107.200 107.300 106.700 107.300 -0.800 2 244 +2
Total Volume and Open Interest 3,315 26,853 +178
Lean Hogs(CME)
May07 070425 75.800 76.300 75.200 76.225 +0.375 525 6,315 -1
Jun07 070425 75.450 76.450 75.285 76.150 +0.700 8,477 85,780 -1,016
Jul07 070425 75.950 76.950 75.800 76.500 +0.500 3,749 30,559 +53
Aug07 070425 75.475 76.500 75.250 76.150 +0.650 2,775 22,985 +1,015
Oct07 070425 67.400 68.385 67.300 68.150 +0.700 813 15,285 +233
Dec07 070425 66.000 66.900 65.750 66.430 +0.330 325 12,421 -22
Feb08 070425 69.600 69.950 69.600 69.680 +0.080 208 3,144 -57
Apr08 070425 71.000 71.350 71.000 71.285 +0.285 45 445 +28
Total Volume and Open Interest 16,925 176,941 +239
Pork Bellies(CME)
May07 070425 102.200 104.500 101.750 104.000 +1.550 216 779 +52
Jul07 070425 103.200 105.750 103.100 105.730 +2.030 178 574 +73
Aug07 070425 100.500 103.200 100.500 102.700 +1.400 9 53 +4
Feb08 070425 102.500 102.500 102.500 102.500 +1.000 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 070425 16.05 16.05 16.05 16.05 unch 14 2,940 -2
May07 070425 17.10 17.21 17.10 17.21 unch 114 3,004 +30
Jun07 070425 17.30 17.58 17.30 17.58 +0.18 105 3,256 +3
Jul07 070425 17.40 17.60 17.38 17.59 +0.11 115 2,960 +6
Aug07 070425 17.47 17.65 17.47 17.65 +0.08 114 2,961 +12
Total Volume and Open Interest 1,185 35,581 +366
Cocoa(NYBOT)
May07 070425 1830 1858 1830 1845 +5 159 925 -54
Jul07 070425 1845 1869 1841 1861 +5 8,845 72,447 -710
Sep07 070425 1880 1895 1880 1888 +5 971 25,260 +437
Dec07 070425 1905 1914 1905 1914 +7 2,433 24,480 -606
Mar08 070425 1935 1935 1935 1935 +7 3 9,745 -1
May08 070425 1950 1950 1950 1950 +8 0 3,286 +0
Jul08 070425 1967 1967 1967 1967 +11 0 2,578 +0
Total Volume and Open Interest 12,411 148,172 -934
Coffee "C"(NYBOT)
May07 070425 104.00 104.80 104.00 104.35 -0.05 154 384 -150
Jul07 070425 107.35 107.90 107.10 107.25 -0.40 16,063 91,979 +331
Sep07 070425 110.10 110.80 110.10 110.10 -0.40 4,205 23,792 +1,278
Dec07 070425 114.00 114.35 113.75 113.75 -0.40 1,545 10,389 +885
Mar08 070425 117.70 117.70 117.25 117.25 -0.30 760 3,371 +272
May08 070425 119.40 119.40 119.40 119.40 -0.30 512 4,228 +123
Total Volume and Open Interest 23,511 142,969 +2,905
Orange Juice(NYBOT)
May07 070425 163.00 163.00 161.20 161.30 -2.20 2,000 3,689 -757
Jul07 070425 156.25 157.50 155.50 156.00 -1.70 1,843 13,706 +488
Sep07 070425 156.00 156.00 154.50 154.50 -1.30 22 2,419 +3
Nov07 070425 154.70 154.70 153.50 153.50 -1.20 353 6,019 -5
Jan08 070425 154.00 154.00 153.50 153.50 -1.20 37 1,327 +1
Mar08 070425 154.00 154.00 153.50 153.50 -1.20 50 1,305 -6
Total Volume and Open Interest 4,305 28,481 -276
Sugar #11(NYBOT)
May07 070425 9.37 9.55 9.37 9.52 +0.20 29,678 40,179 -12,241
Jul07 070425 9.21 9.28 9.20 9.25 +0.09 50,166 388,438 +3,493
Oct07 070425 9.58 9.60 9.53 9.56 +0.06 13,026 107,434 +2,811
Mar08 070425 10.15 10.20 10.13 10.16 +0.02 7,238 78,476 +1,401
May08 070425 10.28 10.28 10.27 10.28 +0.03 2,390 23,137 +388
Total Volume and Open Interest 107,411 692,549 -2,564
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070425 20.91 20.91 20.91 20.91 +0.01 71 3,375 +6
Sep07 070425 20.82 20.82 20.80 20.82 unch 58 1,803 -48
Nov07 070425 20.85 20.85 20.80 20.84 +0.04 5 1,681 +4
Jan08 070425 21.20 21.20 21.20 21.20 unch 107 1,092 +87
Total Volume and Open Interest 294 8,902 +77
London Cocoa(LCE)
May07 070425 965 979 962 977 +4 3,313 40,269 -857
Jul07 070425 989 997 981 995 +4 4,106 44,907 -370
Sep07 070425 1004 1015 1000 1013 +5 1,536 40,675 -25
Dec07 070425 1014 1025 1010 1023 +4 1,388 42,094 -418
Mar08 070425 1026 1032 1026 1031 +5 553 22,654 +46
May08 070425 1032 1038 1032 1038 +5 199 5,794 -94
Jul08 070425 1044 1044 1044 1044 +5 45 1,836 +19
Total Volume and Open Interest 11,165 204,355 -1,691
London Coffee(LCE)
May07 070425 1544.00 1561.00 1535.00 1549.00 -2.00 8,793 20,238 -4,115
Jul07 070425 1561.00 1584.00 1555.00 1571.00 -3.00 18,619 82,771 +2,742
Sep07 070425 1576.00 1595.00 1570.00 1583.00 -3.00 3,606 27,932 +849
Nov07 070425 1570.00 1581.00 1559.00 1572.00 -1.00 447 12,595 +238
Jan08 070425 1545.00 1555.00 1539.00 1545.00 -7.00 871 3,258 +445
Mar08 070425 1541.00 1549.00 1535.00 1535.00 -17.00 10 1,246 +0
Total Volume and Open Interest 32,406 149,393 +184
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070425 301.50 302.70 298.00 301.50 +1.10 2,939 46,854 +1,081
Oct07 070425 293.60 296.80 292.00 295.60 +1.10 1,305 13,004 +447
Dec07 070425 293.60 295.50 291.50 295.10 +2.10 768 4,650 +457
Mar08 070425 296.50 299.50 295.50 298.50 +1.00 1,146 6,420 +529
Total Volume and Open Interest 6,420 76,174 +2,547
Cotton(NYBOT)
May07 070425 48.65 49.00 48.35 48.90 +0.22 845 1,774 -1,658
Jul07 070425 50.90 51.40 50.72 51.23 +0.51 12,861 133,640 +1,566
Oct07 070425 53.95 54.35 53.95 54.33 +0.33 304 4,365 -153
Dec07 070425 55.80 56.35 55.70 56.00 +0.35 5,510 63,699 +360
Mar08 070425 58.45 58.65 58.35 58.65 +0.30 482 13,528 +127
May08 070425 59.50 59.55 59.50 59.55 +0.40 64 676 +44
Total Volume and Open Interest 20,082 220,971 +289
Lumber(CME)
May07 070425 234.1 237.5 233.6 236.5 +1.4 889 2,654 -98
Jul07 070425 248.5 251.5 247.5 250.9 +1.4 975 5,293 +230
Sep07 070425 259.8 266.3 259.8 265.5 +3.5 78 492 +61
Nov07 070425 261.3 261.4 259.9 260.0 +0.3 39 209 +29
Total Volume and Open Interest 1,991 8,710 +228
Crude Oil(NYM)
Jun07 070425 64.85 65.90 64.65 65.84 +1.26 253,742 335,670 +7,762
Jul07 070425 66.20 67.20 66.20 67.20 +1.31 72,132 148,981 +4,415
Aug07 070425 67.42 68.10 67.42 68.09 +1.36 21,343 52,501 +1,492
Sep07 070425 68.70 68.75 68.70 68.75 +1.37 6,770 49,769 -448
Oct07 070425 69.27 69.27 69.27 69.27 +1.38 4,156 32,080 +465
Nov07 070425 69.70 69.70 69.70 69.70 +1.38 2,039 29,526 +199
Dec07 070425 69.68 70.07 69.68 70.07 +1.38 18,160 132,578 +1,313
Jan08 070425 70.38 70.38 70.38 70.38 +1.38 457 50,772 +156
Feb08 070425 70.64 70.64 70.64 70.64 +1.38 200 14,659 +124
Mar08 070425 70.85 70.85 70.85 70.85 +1.37 1,025 16,718 +604
Apr08 070425 71.02 71.02 71.02 71.02 +1.37 500 15,970 +500
May08 070425 71.16 71.16 71.16 71.16 +1.36 256 18,073 +236
Jun08 070425 71.30 71.30 71.30 71.30 +1.35 862 49,370 +239
Jul08 070425 71.40 71.40 71.40 71.40 +1.35 1,001 10,404 +924
Aug08 070425 71.46 71.46 71.46 71.46 +1.34 0 7,175 +0
Sep08 070425 71.51 71.51 71.51 71.51 +1.33 130 17,374 +20
Total Volume and Open Interest 416,729 1,316,177 +14,350
Heating Oil(NYM)
May07 070425 185.75 190.50 185.75 190.15 +5.55 19,333 23,151 -3,740
Jun07 070425 185.90 190.25 185.90 190.11 +5.31 32,072 65,328 +904
Jul07 070425 191.51 191.51 191.51 191.51 +4.91 8,595 37,943 +1,749
Aug07 070425 193.41 193.41 193.41 193.41 +4.76 3,354 10,950 +174
Sep07 070425 195.91 195.91 195.91 195.91 +4.66 1,575 11,892 +3
Oct07 070425 198.41 198.41 198.41 198.41 +4.56 357 4,931 +25
Nov07 070425 199.25 201.11 199.25 201.11 +4.46 279 3,343 +37
Dec07 070425 201.50 203.66 201.50 203.66 +4.36 3,000 23,120 -515
Jan08 070425 205.61 205.61 205.61 205.61 +4.31 291 12,033 +207
Feb08 070425 205.50 206.51 205.50 206.51 +4.26 17 3,315 +4
Mar08 070425 205.06 205.06 205.06 205.06 +4.21 364 4,525 +305
Apr08 070425 200.71 200.71 200.71 200.71 +4.06 38 3,483 +7
Total Volume and Open Interest 69,334 212,534 -872
RBOB Gasoline(NYMEX)
May07 070425 221.89 228.50 220.70 228.26 +7.37 26,904 30,949 -3,050
Jun07 070425 216.50 223.00 215.83 222.62 +6.76 30,468 57,129 +2,589
Jul07 070425 213.15 218.27 212.45 218.12 +6.01 12,928 35,401 +773
Aug07 070425 210.00 214.50 209.40 214.37 +5.46 6,536 12,149 -55
Sep07 070425 205.60 209.50 204.71 209.32 +4.91 2,923 17,117 +270
Oct07 070425 193.50 195.52 193.25 195.52 +4.46 1,000 7,060 -20
Nov07 070425 189.67 189.67 189.67 189.67 +4.36 695 3,871 +303
Dec07 070425 183.60 186.77 182.95 186.77 +4.31 629 4,604 +75
Jan08 070425 184.20 186.97 184.20 186.97 +4.21 152 1,882 +15
Feb08 070425 188.82 188.82 188.82 188.82 +4.16 130 237 +130
Total Volume and Open Interest 82,440 176,115 +1,030
e-MiNY RBOB Gasoline(NYMEX)
May07 070425 228.26 228.26 228.26 228.26 +7.37 2 5 +1
Jun07 070425 217.40 222.62 217.40 222.62 +6.76 0 2 +0
Jul07 070425 218.12 218.12 218.12 218.12 +6.01      
Aug07 070425 214.37 214.37 214.37 214.37 +5.46      
Total Volume and Open Interest 2 7 +1
Natural Gas(NYM)
May07 070425 7.650 7.700 7.550 7.689 +0.091 63,012 21,809 -9,283
Jun07 070425 7.760 7.800 7.670 7.781 +0.073 31,755 93,787 +3,163
Jul07 070425 7.940 7.950 7.840 7.937 +0.074 7,248 72,068 +804
Aug07 070425 8.060 8.060 7.960 8.056 +0.073 2,509 29,571 -259
Sep07 070425 8.115 8.115 8.010 8.109 +0.071 1,819 27,325 +221
Oct07 070425 8.230 8.230 8.115 8.216 +0.070 5,809 38,363 +155
Nov07 070425 8.905 8.906 8.800 8.906 +0.075 2,385 20,732 +604
Dec07 070425 9.555 9.586 9.555 9.586 +0.080 1,357 39,670 +544
Jan08 070425 9.915 9.921 9.910 9.921 +0.080 3,478 32,881 -390
Feb08 070425 9.911 9.911 9.911 9.911 +0.080 466 17,695 -46
Mar08 070425 9.675 9.675 9.671 9.671 +0.080 1,251 49,715 +155
Apr08 070425 8.270 8.321 8.270 8.321 +0.075 1,211 32,890 +243
May08 070425 8.130 8.191 8.130 8.191 +0.070 493 16,998 +197
Jun08 070425 8.160 8.261 8.160 8.261 +0.070 163 10,354 -7
Jul08 070425 8.346 8.346 8.346 8.346 +0.070 40 5,826 +6
Aug08 070425 8.315 8.416 8.315 8.416 +0.070 571 6,770 +192
Total Volume and Open Interest 125,793 746,282 -2,991
Brent Crude Oil(ICE)
Jun07 070425 67.17 68.66 67.06 68.57 +1.41 86,305 153,708 +1,685
Jul07 070425 67.61 68.99 67.59 68.94 +1.47 52,111 132,698 +2,474
Aug07 070425 68.15 69.37 68.10 69.35 +1.47 19,286 46,639 +4,486
Sep07 070425 68.47 69.68 68.47 69.68 +1.46 4,217 42,622 -820
Oct07 070425 68.79 69.99 68.79 69.99 +1.45 1,195 20,581 +149
Nov07 070425 69.47 70.30 69.46 70.30 +1.44 1,033 20,166 -393
Dec07 070425 69.44 70.63 69.42 70.62 +1.42 8,616 65,355 +1,058
Jan08 070425 70.20 70.88 70.20 70.88 +1.40 386 11,957 +65
Feb08 070425 71.06 71.06 71.06 71.06 +1.38 0 3,762 -55
Mar08 070425 71.17 71.17 71.17 71.17 +1.32 0 4,250 +35
Apr08 070425 71.28 71.28 71.28 71.28 +1.28 0 1,463 +0
May08 070425 71.35 71.35 71.35 71.35 +1.25 0 1,493 +0
Jun08 070425 71.35 71.35 71.35 71.35 +1.23 0 17,080 +0
Jul08 070425 71.34 71.34 71.34 71.34 +1.24 0 1,487 +0
Total Volume and Open Interest 174,943 653,583 +8,093
Gas Oil(ICE)
May07 070425 584.75 597.00 584.75 590.25 -3.50 31,476 62,642 -285
Jun07 070425 588.25 600.25 588.25 594.00 -3.50 29,477 80,689 +5,570
Jul07 070425 592.75 604.50 592.75 598.00 -3.75 7,645 32,139 +2,249
Aug07 070425 601.50 608.75 601.25 603.00 -3.50 2,551 15,003 +548
Sep07 070425 606.75 613.50 606.75 608.00 -3.25 792 16,853 +106
Oct07 070425 611.00 617.50 611.00 612.25 -3.00 303 8,873 -13
Nov07 070425 615.00 621.25 615.00 616.50 -2.75 349 7,251 +15
Dec07 070425 618.25 625.25 618.00 620.50 -2.75 3,583 43,538 -1,321
Jan08 070425 630.00 630.00 628.25 628.25 -2.25 868 15,879 +250
Feb08 070425 627.25 627.25 627.25 627.25 -2.25 0 4,191 +20
Total Volume and Open Interest 77,044 324,907 +7,304
US Dollar Index(NYBOT)
Jun07 070425 81.52 81.62 81.25 81.25 -0.11 2,014 37,070 +579
Sep07 070425 81.31 81.31 81.01 81.01 -0.11 6 2,123 +0
Dec07 070425 81.08 81.12 80.77 80.77 -0.11 14 14 +11
Total Volume and Open Interest 2,034 39,208 +590
Australian Dollar(CME)
Jun07 070425 83.11 83.35 83.11 83.20 +0.65 3,750 122,074 -4,114
Sep07 070425 82.98 82.98 82.98 82.98 +0.65 0 634 +21
Dec07 070425 82.69 82.69 82.69 82.69 +0.65 0 420 +0
Total Volume and Open Interest 3,750 123,137 -4,093
British Pound(CME)
Jun07 070425 200.35 200.53 200.14 200.15 +0.21 1,611 147,389 +9,271
Sep07 070425 199.95 199.95 199.95 199.95 +0.21 0 579 +20
Dec07 070425 199.63 199.63 199.63 199.63 +0.21 0 23 +0
Total Volume and Open Interest 1,611 148,006 +9,291
Canadian Dollar(CME)
Jun07 070425 89.40 89.90 89.39 89.82 +0.61 10,456 117,261 -1,189
Sep07 070425 89.98 90.11 89.98 90.04 +0.62 95 2,537 +100
Dec07 070425 90.35 90.35 90.26 90.26 +0.62 130 1,458 +15
Mar08 070425 90.47 90.47 90.47 90.47 +0.62 0 294 +4
Total Volume and Open Interest 10,706 121,786 -1,031
Japanese Yen(CME)
Jun07 070425 84.85 84.91 84.82 84.84 -0.03 1,794 209,618 +5,847
Sep07 070425 85.82 85.82 85.82 85.82 -0.03 0 8,765 -6
Dec07 070425 86.74 86.74 86.74 86.74 -0.03 0 5,135 +0
Total Volume and Open Interest 1,794 235,531 +5,841
Swiss Franc(CME)
Jun07 070425 83.54 83.71 83.37 83.41 -0.12 2,752 77,658 +8,124
Sep07 070425 83.99 83.99 83.99 83.99 -0.12 0 247 +1
Dec07 070425 84.52 84.52 84.52 84.52 -0.12 0 48 +0
Total Volume and Open Interest 2,752 77,956 +8,144
EuroFX(CME)
Jun07 070425 136.78 136.94 136.51 136.71 +0.17 2,768 230,049 +6,541
Sep07 070425 137.27 137.27 137.11 137.11 +0.17 0 1,860 -16
Dec07 070425 137.38 137.40 137.38 137.40 +0.17 20 299 +3
Total Volume and Open Interest 2,788 232,312 +6,528
Mexican Peso(CME)
May07 070425 9140.0 9140.0 9140.0 9140.0 +58.0      
Jun07 070425 9102.0 9135.0 9102.0 9122.0 +57.0 1,064 56,043 -708
Total Volume and Open Interest 1,084 80,802 -707
30-Year T-Bonds(CBOT)
Jun07 070425 111~23 111~27 111~11 111~16 -0~07 298,635 853,726 +13,064
Sep07 070425 111~22 111~24 111~13 111~16 -0~07 8,748 14,761 +4,112
Dec07 070425 111~17 111~17 111~17 111~17 -0~07 0 205 +0
Total Volume and Open Interest 307,383 868,718 +17,176
10-Year T-Notes(CBOT)
Jun07 070425 108~100 108~130 108~025 108~055 -0~050 1,040,742 2,513,426 +40,363
Sep07 070425 108~070 108~135 108~060 108~080 -0~050 20,680 111,541 +7,876
Total Volume and Open Interest 1,062,785 2,626,143 +49,406
5-Year T-Notes(CBOT)
Jun07 070425 105~250 105~275 105~225 105~240 -0~035 409,568 0 +0
Sep07 070425 105~295 105~295 105~290 105~290 -0~035 1,129 0 +0
Total Volume and Open Interest 410,697    
2 Year T-Notes(CBOT)
Jun07 070425 102~048 102~049 102~041 102~044 -0~008 2,685 1,020,985 +10,185
Sep07 070425 102~073 102~073 102~073 102~073 -0~007 0 51 +0
Total Volume and Open Interest 2,685 1,021,036 +10,185
Eurodollars(CME)
Jun07 070425 94.675 94.680 94.670 94.680 unch 15,535 1,594,026 -3,404
Sep07 070425 94.825 94.835 94.800 94.805 -0.030 19,428 1,510,983 +5,499
Dec07 070425 95.030 95.045 95.000 95.005 -0.045 31,586 1,808,914 +40,754
Mar08 070425 95.220 95.235 95.195 95.200 -0.045 18,463 1,475,411 +14,191
Jun08 070425 95.335 95.365 95.315 95.325 -0.045 22,744 1,326,376 +23,940
Sep08 070425 95.390 95.405 95.355 95.375 -0.040 30,382 935,066 +20,615
Dec08 070425 95.390 95.405 95.375 95.380 -0.035 29,229 695,293 +5,508
Mar09 070425 95.370 95.390 95.355 95.360 -0.030 19,928 433,202 +14,030
Jun09 070425 95.315 95.325 95.300 95.305 -0.030 7,466 312,164 +1,358
Sep09 070425 95.255 95.280 95.255 95.255 -0.030 7,307 266,392 +5,681
Dec09 070425 95.180 95.220 95.180 95.190 -0.030 6,719 172,768 +2,308
Mar10 070425 95.150 95.175 95.145 95.150 -0.025 9,031 146,847 -2,440
Jun10 070425 95.105 95.125 95.100 95.105 -0.025 3,098 85,176 +659
Sep10 070425 95.060 95.090 95.060 95.060 -0.025 5,591 89,556 +1,045
Dec10 070425 95.010 95.030 95.010 95.010 -0.025 5,671 91,612 +2,754
Mar11 070425 94.985 95.000 94.980 94.980 -0.025 4,667 90,680 -1,805
Jun11 070425 94.950 94.950 94.940 94.945 -0.020 1,746 84,912 +119
Sep11 070425 94.915 94.915 94.905 94.910 -0.020 1,976 51,086 +113
Total Volume and Open Interest 247,877 11,372,789 +132,764
3-Mth Euro-Yen(CME)
Jun07 070425 99.31 99.31 99.31 99.31 unch 49 23,620 -467
Sep07 070425 99.18 99.18 99.18 99.18 unch 577 10,089 +106
Dec07 070425 99.09 99.09 99.09 99.09 -0.01 45 11,771 -188
Mar08 070425 99.00 99.00 99.00 99.00 unch 20 5,226 -308
Jun08 070425 98.91 98.91 98.91 98.91 unch 0 940 -17
Sep08 070425 98.83 98.83 98.83 98.83 unch 0 2,376 +200
Dec08 070425 98.75 98.75 98.75 98.75 unch 714 914 +764
Mar09 070425 98.67 98.67 98.67 98.67 unch 0 10 +0
Jun09 070425 98.62 98.62 98.62 98.62 -0.01 0 5 +0
Sep09 070425 98.54 98.54 98.54 98.54 -0.01 0 10 +0
Total Volume and Open Interest 1,405 54,961 +90
3-Mth Euro-Yen(SIMEX)
Jun07 070425 99.30 99.31 99.30 99.30 -0.01 2,387 79,931 +1,117
Sep07 070425 99.18 99.18 99.17 99.17 -0.01 3,343 55,316 +915
Dec07 070425 99.10 99.10 99.09 99.09 -0.01 874 59,330 +274
Mar08 070425 98.99 99.00 98.99 98.99 -0.01 1,171 40,251 +853
Jun08 070425 98.92 98.92 98.91 98.91 -0.01 355 11,677 +154
Sep08 070425 98.83 98.83 98.83 98.83 -0.01 1,462 9,781 +1,236
Dec08 070425 98.75 98.75 98.75 98.75 -0.01 30 797 +30
Mar09 070425 98.67 98.67 98.67 98.67 -0.01 0 588 +0
Total Volume and Open Interest 9,622 259,414 +4,579
German Euro-Bund(EUREX)
Jun07 070425 114.08 114.11 113.75 113.90 -0.04 1,126,944 1,775,779 -1,596
Sep07 070425 113.90 113.94 113.81 113.91 -0.02 3,634 11,305 +1,377
Dec07 070425 113.44 113.44 113.44 113.44 -0.04 200 0 +0
Total Volume and Open Interest 1,130,778 1,787,084 -219
German Euro-Bobl(EUREX)
Jun07 070425 107.74 107.76 107.59 107.67 -0.04 513,485 1,352,514 +3,090
Sep07 070425 107.89 107.89 107.81 107.81 -0.04 107 6,917 +104
Dec07 070425 107.82 107.82 107.82 107.82 -0.04 170 0 +0
Total Volume and Open Interest 513,762 1,359,431 +3,194
Long Gilt(LIFFE)
Jun07 070425 107~03 107~04 106~28 107~02 0~00 115,085 393,501 +23,675
Sep07 070425 107~03 107~03 107~03 107~03 0~00 0 5 +0
Total Volume and Open Interest 115,085 393,506 +23,675
3-Mth Short Sterling(LIFFE)
Jun07 070425 94.17 94.17 94.17 94.17 -0.02 44,508 564,932 +1,627
Sep07 070425 94.08 94.08 94.08 94.08 -0.02 80,839 554,998 +1,792
Dec07 070425 94.09 94.09 94.09 94.09 -0.02 65,904 502,276 -978
Total Volume and Open Interest 298,955 2,806,931 +2,463
3-Mth Euribor(LIFFE)
Jun07 070425 95.865 95.870 95.865 95.870 unch 40,563 833,575 +1,087
Sep07 070425 95.750 95.755 95.735 95.745 -0.005 81,854 879,039 +1,539
Dec07 070425 95.685 95.690 95.660 95.675 -0.010 100,505 894,085 -3,137
Total Volume and Open Interest 467,667 4,473,039 -1,137
3-Mth Aus T-Bills(SFE)
Jun07 070424 93.43 93.59 93.42 93.58 +0.14 40,786 427,850 +2,501
Sep07 070424 93.35 93.54 93.34 93.52 +0.15 32,587 290,751 +4,465
Dec07 070424 93.32 93.50 93.31 93.48 +0.15 13,851 145,296 -1,951
Mar08 070424 93.35 93.50 93.33 93.48 +0.13 3,965 89,879 -761
Jun08 070424 93.37 93.53 93.37 93.51 +0.13 1,805 57,324 -660
Sep08 070424 93.40 93.54 93.40 93.53 +0.12 2,418 36,077 -446
Dec08 070424 93.54 93.55 93.54 93.55 +0.13 80 16,455 -13
Mar09 070424 93.44 93.55 93.44 93.55 +0.12 825 8,593 +762
Jun09 070424 93.43 93.56 93.43 93.56 +0.13 1 3,410 -1
Sep09 070424 93.45 93.56 93.45 93.56 +0.12 0 1,112 +0
Total Volume and Open Interest 96,319 1,077,112 +3,899
10-Year Aus T-Bonds(SFE)
Jun07 070424 94.06 94.17 94.06 94.16 +0.09 32,582 480,473 +6,573
Sep07 070424 94.16 94.16 94.16 94.16 +0.09      
Total Volume and Open Interest 32,582 480,473 +6,573
3-Year Aus T-Bonds(SFE)
Jun07 070424 93.81 93.95 93.79 93.95 +0.13 67,032 794,397 +18,701
Sep07 070424 93.95 93.95 93.95 93.95 +0.13      
Total Volume and Open Interest 67,032 794,397 +18,701
Gold(CMX)
Apr07 070425 684.1 684.1 684.1 684.1 -0.1 220 115 -84
Jun07 070425 688.5 690.0 686.2 687.4 -0.3 85,954 247,233 +2,479
Aug07 070425 693.0 695.0 693.0 693.8 -0.3 3,082 20,693 +1,036
Oct07 070425 700.1 700.1 700.1 700.1 -0.2 1,870 32,007 +1,597
Dec07 070425 708.2 709.2 705.0 706.3 -0.1 2,648 58,675 +1,617
Feb08 070425 712.3 712.3 712.3 712.3 unch 20 4,200 +2
Apr08 070425 718.2 718.2 718.2 718.2 unch 36 11,752 +30
Jun08 070425 724.2 724.2 724.2 724.2 unch 138 7,278 +40
Aug08 070425 730.0 730.0 730.0 730.0 +0.1 0 740 +0
Oct08 070425 735.8 735.8 735.8 735.8 +0.1 0 680 +0
Dec08 070425 741.6 741.6 741.6 741.6 +0.1 235 6,142 -102
Feb09 070425 747.3 747.3 747.3 747.3 +0.1 0 100 +0
Total Volume and Open Interest 94,221 403,388 +6,609
Silver(CMX)
May07 070425 1379.0 1388.5 1375.0 1376.5 -1.7 34,900 31,535 -6,679
Jul07 070425 1394.0 1403.0 1387.0 1389.7 -1.9 15,996 51,374 +8,981
Sep07 070425 1402.6 1402.6 1402.6 1402.6 -1.9 188 11,257 -46
Dec07 070425 1430.0 1430.0 1419.8 1419.8 -1.9 412 14,887 -60
Mar08 070425 1434.6 1434.6 1434.6 1434.6 -1.5 2 2,313 +2
May08 070425 1443.0 1443.0 1443.0 1443.0 -1.5 226 1,610 +225
Jul08 070425 1451.4 1451.4 1451.4 1451.4 -1.5 0 1,467 +0
Total Volume and Open Interest 52,010 123,627 +2,673
Platinum(NYM)
Apr07 070425 1317.2 1317.2 1317.2 1317.2 +5.7 2 5 -1
Jul07 070425 1311.0 1319.0 1309.0 1317.2 +5.7 2,376 14,637 +411
Oct07 070425 1323.7 1323.7 1323.7 1323.7 +6.2 7 123 +7
Jan08 070425 1328.7 1328.7 1328.7 1328.7 +6.2 0 2 +0
Total Volume and Open Interest 2,385 14,767 +417
Palladium(NYME)
Jun07 070425 381.00 384.00 379.00 383.05 +4.05 1,155 18,364 +74
Sep07 070425 387.50 388.05 387.50 388.05 +3.95 38 1,360 +10
Dec07 070425 393.55 393.55 393.55 393.55 +3.95 0 157 +0
Total Volume and Open Interest 1,193 19,881 +84
Copper(CMX)
May07 070425 357.20 360.00 356.00 358.60 +3.35 10,171 12,469 -354
Jul07 070425 358.00 362.00 358.00 360.55 +4.15 8,426 49,697 +1,478
Sep07 070425 356.70 358.05 356.70 358.05 +4.25 758 5,414 +537
Dec07 070425 348.50 349.90 347.50 349.90 +4.50 109 4,094 -32
Mar08 070425 340.75 340.75 340.75 340.75 +4.45 7 1,102 +3
Total Volume and Open Interest 20,004 80,138 +1,721
Aluminum(CMX)
Apr07 070425 126.85 126.85 126.85 126.85 -0.50      
May07 070425 127.00 127.00 127.00 127.00 -0.50 0 55 +0
Jun07 070425 126.55 126.55 126.55 126.55 -0.50 0 40 +0
Jul07 070425 126.15 126.15 126.15 126.15 -0.50 0 40 +0
Aug07 070425 125.75 125.75 125.75 125.75 -0.50 0 40 +0
Sep07 070425 125.35 125.35 125.35 125.35 -0.50 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070425 13022 13153 13005 13120 +113 2,175 42,432 -18
Sep07 070425 13160 13250 13125 13229 +113 5 85 +2
Dec07 070425 13314 13314 13314 13314 +113 0 18 +0
Mar08 070425 13414 13414 13414 13414 +113      
Total Volume and Open Interest 2,180 42,535 -16
S & P 500(CME)
Jun07 070425 1493.70 1503.20 1488.20 1500.80 +12.30 26,596 617,987 +2,808
Sep07 070425 1508.00 1515.00 1506.50 1515.00 +12.50 248 18,549 -5
Dec07 070425 1527.00 1527.10 1527.00 1527.10 +12.50 45 2,733 +0
Mar08 070425 1538.60 1538.60 1538.60 1538.60 +12.50 0 5,466 +0
Total Volume and Open Interest 26,889 644,798 +2,803
S & P 500 E-Mini(Globex)
Jun07 070425 1488.25 1503.50 1486.75 1500.75 +12.25 1,202,067 2,024,380 -16,501
Sep07 070425 1502.50 1517.25 1502.50 1515.00 +12.50 3,267 11,035 +205
Total Volume and Open Interest 1,205,334 2,035,415 -16,296
NASDAQ 100(CME)
Jun07 070425 1876.50 1897.00 1870.50 1894.00 +23.70 2,427 54,243 -34
Sep07 070425 1918.50 1918.50 1918.50 1918.50 +24.20 0 60 +0
Dec07 070425 1939.00 1939.00 1939.00 1939.00 +25.50 0 24 +0
Total Volume and Open Interest 2,427 54,327 -34
NASDAQ 100 E-Mini(Globex)
Jun07 070425 1870.30 1896.80 1869.30 1894.00 +23.70 326,961 429,683 +5,971
Sep07 070425 1903.00 1922.80 1901.00 1918.50 +24.20 55 269 +15
Total Volume and Open Interest 327,016 429,952 +5,986
S & P Midcap 400(CME)
Jun07 070425 889.00 893.90 885.50 891.40 +4.20 64 8,322 +15
Sep07 070425 899.00 899.00 899.00 899.00 +4.20      
Dec07 070425 906.60 906.60 906.60 906.60 +4.20      
Total Volume and Open Interest 64 8,322 +15
Russell 2000(CME)
Jun07 070425 835.25 838.75 830.25 834.30 +2.30 2,252 42,073 +2,166
Sep07 070425 842.10 842.10 842.10 842.10 +2.60 0 44 +0
Dec07 070425 849.90 849.90 849.90 849.90 +2.90      
Total Volume and Open Interest 2,252 42,117 +2,166
Russell 2000 E-Mini(Globex)
Jun07 070425 832.10 839.30 829.60 834.30 +2.30 185,606 455,393 +3,893
Sep07 070425 838.40 846.40 837.60 842.10 +2.60 85 579 +3
Total Volume and Open Interest 185,691 455,972 +3,896
Value Line(KCBT)
Jun07 070425 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070425 17425 17520 17350 17495 +45      
Sep07 070425 17525 17525 17525 17525 +45      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070425 17455 17460 17240 17265 -190 73,134 249,896 +2,006
Sep07 070425 17305 17360 17270 17270 -215 4 167 +0
Dec07 070425 17240 17240 17240 17240 -215 0 200 +0
Total Volume and Open Interest 73,138 250,294 +2,006
CAC 40(EURONEXT)
Apr07 070420 5859.0 5953.5 5854.5 5944.5 +113.5 247,566 468,895 -79,476
May07 070425 5857.5 5921.0 5856.0 5904.0 +57.5 140,576 399,683 -5,837
Jun07 070425 5794.0 5854.5 5791.5 5840.5 +57.5 2,033 51,836 -919
Total Volume and Open Interest 142,653 452,710 -6,712
Hang Seng Index(HKFE)
Apr07 070425 20475 20644 20405 20482 -93 47,789 114,194 -4,199
May07 070425 20335 20520 20276 20357 -87 10,949 15,239 +7,190
Jun07 070425 20400 20565 20321 20413 -87 438 3,491 +150
Total Volume and Open Interest 59,198 133,104 +3,142
DAX(EUREX)
Jun07 070425 7317.0 7418.0 7307.0 7381.5 +56.5 248,639 354,421 +4,523
Sep07 070425 7415.5 7499.5 7415.5 7462.0 +57.5 346 5,249 +59
Dec07 070425 7500.0 7551.5 7500.0 7542.0 +58.0 120 1,459 +102
Total Volume and Open Interest 249,105 361,129 +4,684
FT-SE 100(EURONEXT)
Jun07 070425 6468.00 6492.50 6450.50 6473.00 +25.50 109,595 528,113 +3,364
Sep07 070425 6506.00 6515.00 6500.50 6512.00 +25.50 113 9,691 -1
Dec07 070425 6567.50 6567.50 6567.50 6567.50 +26.00 0 5,428 +0
Total Volume and Open Interest 109,708 543,233 +3,363
SPI 200(SFE)
Jun07 070424 6238.0 6262.0 6199.0 6203.0 -34.0 21,652 308,266 +3,382
Sep07 070424 6212.0 6223.0 6207.0 6208.0 -34.0 4 4,455 +1
Dec07 070424 6250.0 6250.0 6250.0 6250.0 -34.0 0 2,758 +0
Total Volume and Open Interest 21,660 316,599 +3,384
GSCI(CME)
May07 070425 471.20 477.40 470.90 477.40 +8.70 283 20,012 +78
Jun07 070425 481.90 481.90 481.90 481.90 +8.60 0 181 +0
Jul07 070425 485.50 485.50 485.50 485.50 +7.50      
Total Volume and Open Interest 283 20,193 +78
Reuters CRB Index(NYBOT)
Jun07 070425 411.00 411.50 407.50 411.00 +3.25 7 937 -3
Aug07 070425 414.25 417.50 414.25 417.50 +3.25 0 409 +0
Nov07 070425 421.25 422.00 421.25 422.00 +0.75      
Total Volume and Open Interest 7 1,346 -3
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