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 Thu April 26, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070426 721.50 724.50 717.00 718.25 -3.25 12,380 35,083 -8,536
Jul07 070426 738.00 740.75 733.00 735.00 -2.75 26,968 223,135 +4,455
Aug07 070426 745.00 746.50 740.50 741.50 -2.25 524 11,403 +173
Sep07 070426 753.50 753.50 746.50 747.50 -3.00 844 5,365 +183
Nov07 070426 765.00 768.00 760.00 762.25 -2.25 7,483 104,245 -930
Jan08 070426 774.00 775.00 770.00 772.00 -2.25 167 8,729 +183
Mar08 070426 782.50 782.50 777.00 778.50 -2.50 139 7,784 +58
Total Volume and Open Interest 49,945 440,686 -4,256
Soybean Meal(CBOT)
May07 070426 193.90 194.30 192.60 193.70 +1.10 6,397 19,512 -2,999
Jul07 070426 200.00 200.40 198.60 200.00 +1.70 17,400 85,344 +3,464
Aug07 070426 203.30 203.30 201.60 202.90 +1.50 1,060 17,134 +355
Sep07 070426 205.30 205.50 204.20 205.50 +1.60 973 12,435 +390
Oct07 070426 206.80 207.00 205.50 206.50 +1.50 165 9,473 +18
Dec07 070426 210.00 210.10 208.60 209.90 +1.50 4,672 51,177 +1,174
Jan08 070426 211.50 211.50 210.00 210.90 +1.20 16 5,362 +9
Mar08 070426 214.00 214.00 212.40 213.70 +1.20 91 3,559 +51
Total Volume and Open Interest 31,218 216,126 +2,639
Soybean Oil(CBOT)
May07 070426 32.52 32.65 32.17 32.19 -0.51 5,778 21,835 -4,632
Jul07 070426 33.20 33.20 32.72 32.75 -0.51 14,896 175,304 +5,971
Aug07 070426 33.35 33.35 32.94 32.98 -0.47 1,121 9,701 +896
Sep07 070426 33.55 33.55 33.15 33.17 -0.46 406 8,419 +108
Oct07 070426 33.80 33.80 33.40 33.40 -0.41 74 9,151 -39
Dec07 070426 34.20 34.20 33.77 33.81 -0.44 3,369 59,531 -57
Jan08 070426 34.50 34.50 34.08 34.08 -0.47 6 7,657 -6
Mar08 070426 34.80 34.80 34.30 34.33 -0.42 68 2,480 +49
Total Volume and Open Interest 25,811 304,778 +2,321
Canola(WCE)
May07 070426 360.9 360.9 352.4 353.2 -5.9 2,678 3,645 -973
Jul07 070426 370.6 371.0 363.0 363.9 -4.7 13,640 47,258 +3,072
Total Volume and Open Interest 18,771 99,441 +2,032
Corn(CBOT)
May07 070426 377.50 378.00 359.50 364.75 -6.50 13,297 69,032 -15,467
Jul07 070426 389.00 389.00 369.50 375.25 -6.50 33,620 484,831 +3,338
Sep07 070426 384.00 385.00 368.50 374.00 -4.25 5,593 91,662 +3,372
Dec07 070426 386.00 386.00 369.00 374.00 -5.50 27,221 411,946 -3,101
Mar08 070426 393.00 394.75 378.50 384.75 -4.75 763 48,318 -253
May08 070426 402.00 402.50 387.00 389.50 -7.00 340 9,260 -24
Total Volume and Open Interest 83,585 1,266,254 -11,544
Wheat(CBOT)
May07 070426 514.25 515.00 504.00 507.00 +0.75 2,330 12,930 -2,265
Jul07 070426 529.50 530.00 517.50 521.00 +0.50 23,862 220,914 +4,041
Sep07 070426 529.50 533.00 523.00 527.75 +0.25 3,114 25,807 +1,552
Dec07 070426 540.00 540.25 526.50 531.50 -0.50 7,576 73,698 -652
Mar08 070426 536.00 536.50 530.00 533.00 unch 165 3,252 +35
Total Volume and Open Interest 37,465 365,580 +2,948
Wheat(KCBT)
May07 070426 510.00 515.00 502.50 503.50 -5.50 3,832 8,482 -2,113
Jul07 070426 509.00 512.00 502.00 504.00 +0.25 18,460 80,429 +984
Sep07 070426 515.00 518.50 510.00 511.75 -1.00 1,266 13,380 -267
Dec07 070426 531.00 531.00 523.00 524.75 +2.50 2,366 19,229 -53
Mar08 070426 530.00 538.00 530.00 535.00 +4.00 161 1,639 +57
Total Volume and Open Interest 26,413 128,124 -1,278
Wheat(MGE)
May07 070426 544.00 546.50 540.50 545.50 +6.50 1,129 5,122 -497
Jul07 070426 541.00 541.00 531.00 537.25 +4.25 5,873 18,267 +717
Sep07 070426 537.00 539.00 530.50 537.25 +4.75 2,310 12,433 +532
Dec07 070426 545.00 545.75 539.50 541.50 +2.00 1,870 20,076 +43
Mar08 070426 550.00 552.00 550.00 552.00 unch 177 1,054 +100
Total Volume and Open Interest 11,473 57,724 +948
Oats(CBOT)
May07 070426 268.00 268.00 262.00 263.50 +1.50 133 775 -178
Jul07 070426 270.00 270.75 264.50 265.00 unch 381 6,572 +83
Sep07 070426 250.00 250.00 249.00 249.00 -0.50 15 691 +3
Dec07 070426 251.50 251.50 247.00 249.50 +0.50 255 9,776 -21
Total Volume and Open Interest 784 18,405 -119
Rough Rice(CBOT)
May07 070426 9.94 9.95 9.88 9.88 -0.12 174 1,786 -273
Jul07 070426 10.31 10.34 10.26 10.26 -0.09 226 5,201 +154
Sep07 070426 10.63 10.63 10.63 10.63 -0.07 5 2,319 +18
Nov07 070426 10.99 10.99 10.90 10.92 -0.10 43 6,266 +24
Total Volume and Open Interest 448 15,795 -77
Live Cattle(CME)
Apr07 070426 96.850 96.850 96.150 96.550 -0.400 2,020 6,264 -1,382
Jun07 070426 93.100 93.385 92.500 92.700 -0.630 11,255 138,523 +139
Aug07 070426 91.600 91.800 91.200 91.480 -0.320 5,230 59,503 +1,108
Oct07 070426 95.150 95.350 94.850 95.050 -0.280 3,006 37,320 -16
Dec07 070426 95.200 95.400 95.000 95.330 -0.020 429 14,916 +99
Feb08 070426 95.450 95.550 95.230 95.285 unch 170 9,336 +66
Total Volume and Open Interest 22,133 268,071 +22
Feeder Cattle(CME)
Apr07 070426 106.750 106.850 106.700 106.800 -0.050 433 1,312 -253
May07 070426 107.600 108.800 107.600 108.150 +0.170 2,502 8,694 -588
Aug07 070426 110.800 111.500 110.400 110.980 -0.020 2,286 12,973 -77
Sep07 070426 110.200 110.650 109.950 110.650 +0.100 157 1,635 +62
Oct07 070426 109.700 110.200 109.350 109.900 -0.430 84 935 -5
Nov07 070426 108.900 109.600 108.900 109.300 unch 35 216 +25
Jan08 070426 107.500 107.500 107.480 107.480 +0.180 4 242 -2
Total Volume and Open Interest 5,502 26,016 -837
Lean Hogs(CME)
May07 070426 76.250 76.250 74.900 75.080 -1.145 649 6,164 -151
Jun07 070426 76.250 76.550 74.900 75.180 -0.970 11,339 84,681 -1,099
Jul07 070426 76.550 76.930 75.200 75.500 -1.000 3,423 30,698 +139
Aug07 070426 76.050 76.300 74.800 75.200 -0.950 2,344 22,650 -335
Oct07 070426 68.080 68.200 67.080 67.225 -0.925 1,317 15,674 +389
Dec07 070426 66.300 66.300 65.385 65.500 -0.930 757 12,538 +117
Feb08 070426 69.600 69.800 68.600 68.800 -0.880 34 3,166 +22
Apr08 070426 71.150 71.150 70.500 71.100 -0.185 34 478 +33
Total Volume and Open Interest 19,903 176,061 -880
Pork Bellies(CME)
May07 070426 104.700 104.900 103.000 103.150 -0.850 237 729 -50
Jul07 070426 105.900 106.300 104.600 104.900 -0.830 286 724 +150
Aug07 070426 101.800 101.800 101.550 101.550 -1.150 4 54 +1
Feb08 070426 102.400 102.400 102.400 102.400 -0.100 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 070426 16.03 16.05 16.03 16.05 unch 28 2,945 +5
May07 070426 17.23 17.30 17.20 17.23 +0.02 208 3,019 +15
Jun07 070426 17.65 17.80 17.60 17.74 +0.16 142 3,236 -20
Jul07 070426 17.63 17.85 17.63 17.77 +0.18 231 2,952 -8
Aug07 070426 17.70 18.04 17.70 17.85 +0.20 132 2,998 +37
Total Volume and Open Interest 1,647 35,818 +237
Cocoa(NYBOT)
May07 070426 1882 1893 1823 1823 -22 186 885 -40
Jul07 070426 1890 1890 1808 1823 -38 7,009 72,476 +29
Sep07 070426 1900 1900 1845 1849 -39 240 25,226 -34
Dec07 070426 1905 1905 1874 1875 -39 3,293 26,940 +2,460
Mar08 070426 1897 1897 1897 1897 -38 66 9,720 -25
May08 070426 1913 1913 1913 1913 -37 90 3,322 +36
Jul08 070426 1931 1931 1931 1931 -36 100 2,678 +100
Total Volume and Open Interest 10,997 150,704 +2,532
Coffee "C"(NYBOT)
May07 070426 103.60 103.75 103.60 103.75 -0.60 150 266 -118
Jul07 070426 106.90 107.10 106.30 106.75 -0.50 7,745 92,641 +662
Sep07 070426 109.85 109.90 109.30 109.60 -0.50 1,670 24,089 +297
Dec07 070426 113.70 113.70 113.25 113.25 -0.50 537 10,492 +103
Mar08 070426 117.30 117.30 116.75 116.75 -0.50 410 3,223 -148
May08 070426 119.00 119.00 118.90 118.90 -0.50 79 4,292 +64
Total Volume and Open Interest 10,866 143,936 +967
Orange Juice(NYBOT)
May07 070426 159.25 159.50 157.00 159.45 -1.85 680 3,272 -417
Jul07 070426 154.30 154.30 151.00 153.00 -3.00 612 13,880 +174
Sep07 070426 151.25 151.75 151.00 151.75 -2.75 104 2,407 -12
Nov07 070426 151.00 151.75 150.50 151.25 -2.25 76 6,054 +35
Jan08 070426 153.50 153.50 151.00 151.75 -1.75 26 1,343 +16
Mar08 070426 153.00 153.00 151.75 151.75 -1.75 77 1,344 +39
Total Volume and Open Interest 1,575 28,316 -165
Sugar #11(NYBOT)
May07 070426 9.60 9.81 9.55 9.61 +0.09 37,203 25,742 -14,437
Jul07 070426 9.32 9.42 9.27 9.36 +0.11 42,657 392,771 +4,333
Oct07 070426 9.62 9.67 9.54 9.63 +0.07 9,000 112,553 +5,119
Mar08 070426 10.20 10.23 10.18 10.23 +0.07 3,354 79,515 +1,039
May08 070426 10.29 10.33 10.25 10.33 +0.05 1,960 23,552 +415
Total Volume and Open Interest 96,092 689,849 -2,700
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070426 20.92 20.92 20.92 20.92 +0.01 59 3,338 -37
Sep07 070426 20.82 20.82 20.82 20.82 unch 8 1,806 +3
Nov07 070426 20.85 20.85 20.85 20.85 +0.01 10 1,682 +1
Jan08 070426 21.20 21.20 21.20 21.20 unch 1 1,093 +1
Total Volume and Open Interest 101 8,893 -9
London Cocoa(LCE)
May07 070426 979 1001 958 968 -9 6,134 36,336 -3,933
Jul07 070426 998 1019 976 987 -8 5,399 48,309 +3,402
Sep07 070426 1018 1036 994 1005 -8 298 40,706 +31
Dec07 070426 1028 1044 1005 1015 -8 1,091 41,909 -185
Mar08 070426 1035 1050 1013 1022 -9 21 22,638 -16
May08 070426 1051 1054 1020 1029 -9 19 5,790 -4
Jul08 070426 1030 1036 1030 1036 -8 0 1,836 +0
Total Volume and Open Interest 12,962 203,650 -705
London Coffee(LCE)
May07 070426 1564.00 1565.00 1537.00 1556.00 +7.00 5,799 18,819 -1,419
Jul07 070426 1574.00 1585.00 1558.00 1576.00 +5.00 10,436 82,162 -609
Sep07 070426 1590.00 1596.00 1572.00 1587.00 +4.00 1,916 28,122 +190
Nov07 070426 1572.00 1579.00 1562.00 1573.00 +1.00 572 12,607 +12
Jan08 070426 1536.00 1549.00 1536.00 1543.00 -2.00 753 3,340 +82
Mar08 070426 1535.00 1540.00 1535.00 1540.00 +5.00 327 956 -290
Total Volume and Open Interest 20,204 147,597 -1,796
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070426 303.00 310.00 302.10 306.70 +5.20 3,238 47,616 +762
Oct07 070426 297.00 300.00 296.10 298.40 +2.80 1,318 13,571 +567
Dec07 070426 297.00 299.50 295.50 296.20 +1.10 652 4,570 -80
Mar08 070426 300.00 303.00 299.00 299.50 +1.00 631 6,247 -173
Total Volume and Open Interest 6,180 77,452 +1,278
Cotton(NYBOT)
May07 070426 49.00 49.00 47.60 47.70 -1.20 342 499 -1,275
Jul07 070426 50.73 50.73 48.70 49.99 -1.24 8,632 134,510 +870
Oct07 070426 53.75 53.75 52.05 53.00 -1.33 12 4,375 +10
Dec07 070426 55.50 55.50 53.70 54.82 -1.18 2,531 63,569 -130
Mar08 070426 57.00 57.55 56.65 57.55 -1.10 392 13,802 +274
May08 070426 59.05 59.10 58.00 58.45 -1.10 30 701 +25
Total Volume and Open Interest 11,950 220,746 -225
Lumber(CME)
May07 070426 237.3 239.0 236.2 239.0 +2.5 368 2,565 -89
Jul07 070426 251.8 254.0 250.4 251.4 +0.5 342 5,267 -26
Sep07 070426 264.0 268.0 264.0 267.5 +2.0 42 509 +17
Nov07 070426 264.1 264.2 261.0 263.4 +3.4 14 215 +6
Total Volume and Open Interest 772 8,623 -87
Crude Oil(NYM)
Jun07 070426 65.35 66.40 64.90 65.06 -0.78 199,322 328,116 -7,554
Jul07 070426 66.75 67.50 66.20 66.41 -0.79 74,845 149,420 +439
Aug07 070426 67.60 68.25 67.25 67.29 -0.80 19,872 53,964 +1,463
Sep07 070426 67.95 67.97 67.95 67.97 -0.78 8,588 49,557 -212
Oct07 070426 68.52 68.52 68.52 68.52 -0.75 5,628 35,115 +3,035
Nov07 070426 68.97 68.97 68.97 68.97 -0.73 5,160 28,785 -741
Dec07 070426 70.15 70.30 69.30 69.36 -0.71 19,279 131,805 -773
Jan08 070426 69.68 69.68 69.68 69.68 -0.70 930 50,934 +162
Feb08 070426 69.95 69.95 69.95 69.95 -0.69 354 14,871 +212
Mar08 070426 70.16 70.16 70.16 70.16 -0.69 428 16,614 -104
Apr08 070426 70.75 70.75 70.34 70.34 -0.68 876 16,061 +91
May08 070426 70.49 70.49 70.49 70.49 -0.67 587 18,093 +20
Jun08 070426 70.64 70.64 70.64 70.64 -0.66 2,722 49,994 +624
Jul08 070426 70.74 70.74 70.74 70.74 -0.66 1,092 10,413 +9
Aug08 070426 70.80 70.80 70.80 70.80 -0.66 693 7,450 +275
Sep08 070426 70.85 70.85 70.85 70.85 -0.66 923 16,851 -523
Total Volume and Open Interest 353,394 1,314,216 -1,961
Heating Oil(NYM)
May07 070426 188.50 191.50 187.50 188.91 -1.24 16,454 17,500 -5,651
Jun07 070426 188.60 191.90 187.60 188.93 -1.18 26,502 66,247 +919
Jul07 070426 191.50 191.50 190.23 190.23 -1.28 7,528 39,234 +1,291
Aug07 070426 191.98 191.98 191.98 191.98 -1.43 2,000 10,998 +48
Sep07 070426 197.00 197.00 194.33 194.33 -1.58 840 11,898 +6
Oct07 070426 196.73 196.73 196.73 196.73 -1.68 222 4,918 -13
Nov07 070426 199.28 199.28 199.28 199.28 -1.83 118 3,322 -21
Dec07 070426 201.78 201.78 201.78 201.78 -1.88 2,234 23,722 +602
Jan08 070426 203.50 204.00 203.25 203.68 -1.93 671 12,360 +327
Feb08 070426 204.53 204.53 204.53 204.53 -1.98 12 3,316 +1
Mar08 070426 203.08 203.08 203.08 203.08 -1.98 186 4,656 +131
Apr08 070426 198.73 198.73 198.73 198.73 -1.98 0 3,483 +0
Total Volume and Open Interest 58,067 210,299 -2,235
RBOB Gasoline(NYMEX)
May07 070426 228.37 232.00 226.00 229.03 +0.77 33,325 28,451 -2,498
Jun07 070426 222.00 223.99 219.60 220.89 -1.73 45,130 60,442 +3,313
Jul07 070426 217.42 219.15 215.18 216.59 -1.53 13,979 35,528 +127
Aug07 070426 213.65 215.04 211.82 212.99 -1.38 7,074 12,034 -115
Sep07 070426 209.20 209.86 206.95 208.09 -1.23 3,615 16,819 -298
Oct07 070426 195.00 196.00 192.75 194.29 -1.23 1,014 7,114 +54
Nov07 070426 188.52 189.95 187.50 188.19 -1.48 403 4,020 +149
Dec07 070426 186.77 186.77 184.25 185.14 -1.63 644 4,449 -155
Jan08 070426 185.39 185.39 185.39 185.39 -1.58 196 1,972 +90
Feb08 070426 187.24 187.24 187.24 187.24 -1.58 0 237 +0
Total Volume and Open Interest 105,872 177,043 +928
e-MiNY RBOB Gasoline(NYMEX)
May07 070426 229.03 229.03 229.03 229.03 +0.77 2 4 -1
Jun07 070426 224.00 224.00 220.89 220.89 -1.73 0 2 +0
Jul07 070426 216.59 216.59 216.59 216.59 -1.53      
Aug07 070426 212.99 212.99 212.99 212.99 -1.38      
Total Volume and Open Interest 2 6 -1
Natural Gas(NYM)
May07 070426 7.575 7.580 7.420 7.508 -0.181 58,493 12,490 -9,319
Jun07 070426 7.675 7.680 7.550 7.602 -0.179 29,949 96,238 +2,451
Jul07 070426 7.840 7.840 7.755 7.764 -0.173 7,549 73,606 +1,538
Aug07 070426 7.970 7.970 7.892 7.892 -0.164 2,990 29,613 +42
Sep07 070426 8.020 8.020 7.944 7.944 -0.165 1,243 27,351 +26
Oct07 070426 8.125 8.130 8.050 8.057 -0.159 3,847 38,572 +209
Nov07 070426 8.825 8.825 8.755 8.762 -0.144 1,831 21,104 +372
Dec07 070426 9.520 9.520 9.457 9.457 -0.129 802 39,758 +88
Jan08 070426 9.855 9.855 9.790 9.802 -0.119 2,738 33,436 +555
Feb08 070426 9.840 9.840 9.792 9.792 -0.119 230 17,722 +27
Mar08 070426 9.610 9.610 9.520 9.552 -0.119 342 49,691 -24
Apr08 070426 8.270 8.270 8.200 8.237 -0.084 468 32,988 +98
May08 070426 8.135 8.135 8.060 8.107 -0.084 325 17,022 +24
Jun08 070426 8.160 8.179 8.160 8.179 -0.082 321 10,203 -151
Jul08 070426 8.295 8.295 8.264 8.264 -0.082 1 5,827 +1
Aug08 070426 8.290 8.334 8.290 8.334 -0.082 373 6,868 +98
Total Volume and Open Interest 112,168 742,338 -3,944
Brent Crude Oil(ICE)
Jun07 070426 68.57 68.75 67.60 67.65 -0.92 82,614 154,761 +1,053
Jul07 070426 68.96 69.15 68.00 68.07 -0.87 39,844 130,208 -2,490
Aug07 070426 69.40 69.59 68.42 68.52 -0.83 14,515 51,647 +5,008
Sep07 070426 69.76 69.76 68.77 68.87 -0.81 3,642 43,135 +513
Oct07 070426 69.92 70.03 69.21 69.21 -0.78 596 20,788 +207
Nov07 070426 70.18 70.36 69.55 69.55 -0.75 742 20,278 +112
Dec07 070426 70.46 70.86 69.77 69.90 -0.72 7,270 66,233 +878
Jan08 070426 70.52 70.60 70.16 70.16 -0.72 403 12,096 +139
Feb08 070426 71.00 71.00 70.34 70.34 -0.72 0 3,767 +5
Mar08 070426 70.51 70.51 70.51 70.51 -0.66 0 4,250 +0
Apr08 070426 70.65 70.65 70.65 70.65 -0.63 0 1,463 +0
May08 070426 70.76 70.76 70.76 70.76 -0.59 0 1,493 +0
Jun08 070426 71.19 71.23 70.77 70.77 -0.58 0 17,188 +108
Jul08 070426 70.73 70.73 70.73 70.73 -0.61 0 1,487 +0
Total Volume and Open Interest 149,626 658,909 +5,326
Gas Oil(ICE)
May07 070426 596.50 600.75 589.75 593.00 +2.75 24,220 58,145 -4,497
Jun07 070426 599.75 604.00 593.00 596.50 +2.50 30,291 83,841 +3,152
Jul07 070426 602.50 608.00 597.00 600.50 +2.50 10,265 35,628 +3,489
Aug07 070426 607.25 612.50 604.50 605.25 +2.25 1,263 14,936 -67
Sep07 070426 612.25 617.25 609.75 610.00 +2.00 551 16,900 +47
Oct07 070426 614.00 621.25 613.25 614.25 +2.00 226 8,960 +87
Nov07 070426 618.00 625.25 618.00 618.50 +2.00 253 7,331 +80
Dec07 070426 625.75 629.00 619.75 622.50 +2.00 1,856 44,346 +808
Jan08 070426 633.00 633.00 627.50 630.25 +2.00 315 15,939 +60
Feb08 070426 629.25 629.25 629.25 629.25 +2.00 0 4,291 +100
Total Volume and Open Interest 69,240 327,986 +3,079
US Dollar Index(NYBOT)
Jun07 070426 81.30 81.57 81.19 81.57 +0.32 2,700 37,535 +465
Sep07 070426 81.00 81.33 81.00 81.33 +0.32 40 2,127 +4
Dec07 070426 81.10 81.10 81.09 81.09 +0.32 0 14 +0
Total Volume and Open Interest 2,740 39,677 +469
Australian Dollar(CME)
Jun07 070426 82.73 82.77 82.49 82.54 -0.66 4,227 117,669 -4,405
Sep07 070426 82.32 82.32 82.32 82.32 -0.66 0 640 +6
Dec07 070426 82.03 82.03 82.03 82.03 -0.66 0 420 +0
Total Volume and Open Interest 4,227 118,739 -4,398
British Pound(CME)
Jun07 070426 199.18 199.23 198.85 199.07 -1.08 1,255 144,776 -2,613
Sep07 070426 198.88 198.88 198.88 198.88 -1.07 0 595 +16
Dec07 070426 198.56 198.56 198.56 198.56 -1.07 0 23 +0
Total Volume and Open Interest 1,255 145,409 -2,597
Canadian Dollar(CME)
Jun07 070426 89.43 89.61 89.28 89.37 -0.45 12,148 128,772 +11,511
Sep07 070426 89.68 89.68 89.59 89.59 -0.45 6 2,596 +59
Dec07 070426 89.80 89.95 89.80 89.81 -0.45 5 1,462 +4
Mar08 070426 90.02 90.02 90.02 90.02 -0.45 0 294 +0
Total Volume and Open Interest 12,204 133,368 +11,582
Japanese Yen(CME)
Jun07 070426 84.26 84.36 84.07 84.14 -0.70 5,471 217,635 +8,017
Sep07 070426 85.11 85.11 85.11 85.11 -0.71 0 8,780 +15
Dec07 070426 86.03 86.03 86.03 86.03 -0.71 0 5,146 +11
Total Volume and Open Interest 5,471 243,575 +8,044
Swiss Franc(CME)
Jun07 070426 83.04 83.17 83.03 83.15 -0.26 2,291 75,083 -2,575
Sep07 070426 83.73 83.73 83.73 83.73 -0.26 0 256 +9
Dec07 070426 84.26 84.26 84.26 84.26 -0.26 0 48 +0
Total Volume and Open Interest 2,291 75,390 -2,566
EuroFX(CME)
Jun07 070426 136.19 136.35 136.18 136.30 -0.41 6,366 227,944 -2,105
Sep07 070426 136.70 136.70 136.70 136.70 -0.41 2 1,870 +10
Dec07 070426 136.99 136.99 136.99 136.99 -0.41 14 306 +7
Total Volume and Open Interest 6,382 230,224 -2,088
Mexican Peso(CME)
May07 070426 9147.0 9147.0 9147.0 9147.0 +7.0      
Jun07 070426 9122.0 9140.0 9110.0 9130.0 +8.0 4,466 63,143 +7,100
Total Volume and Open Interest 5,207 88,533 +7,731
30-Year T-Bonds(CBOT)
Jun07 070426 111~14 111~17 110~28 111~02 -0~14 292,953 854,236 +510
Sep07 070426 111~10 111~12 110~31 111~02 -0~14 4,982 16,649 +1,888
Dec07 070426 111~03 111~03 111~03 111~03 -0~14 10 215 +10
Total Volume and Open Interest 297,945 871,126 +2,408
10-Year T-Notes(CBOT)
Jun07 070426 108~045 108~055 107~255 107~290 -0~085 1,056,929 2,527,942 +14,516
Sep07 070426 108~050 108~060 107~290 107~310 -0~090 20,910 124,992 +13,451
Total Volume and Open Interest 1,077,880 2,654,151 +28,008
5-Year T-Notes(CBOT)
Jun07 070426 105~215 105~220 105~165 105~180 -0~060 402,165 0 +0
Sep07 070426 105~260 105~275 105~225 105~225 -0~065 7,418 0 +0
Total Volume and Open Interest 409,583    
2 Year T-Notes(CBOT)
Jun07 070426 102~040 102~040 102~032 102~032 -0~012 4,836 1,033,649 +12,664
Sep07 070426 102~060 102~060 102~060 102~060 -0~013 0 2,045 +1,994
Total Volume and Open Interest 4,836 1,035,694 +14,658
Eurodollars(CME)
Jun07 070426 94.675 94.675 94.665 94.670 -0.010 7,311 1,600,013 +5,987
Sep07 070426 94.795 94.800 94.755 94.760 -0.045 23,777 1,535,473 +24,490
Dec07 070426 94.990 94.990 94.930 94.935 -0.070 15,218 1,806,335 -2,579
Mar08 070426 95.175 95.180 95.120 95.125 -0.075 16,540 1,447,607 -27,804
Jun08 070426 95.295 95.300 95.250 95.250 -0.075 15,456 1,309,408 -16,968
Sep08 070426 95.350 95.350 95.305 95.305 -0.070 18,213 952,464 +17,398
Dec08 070426 95.350 95.355 95.310 95.310 -0.070 9,244 696,908 +1,615
Mar09 070426 95.330 95.335 95.290 95.290 -0.070 8,114 437,481 +4,279
Jun09 070426 95.280 95.285 95.240 95.240 -0.065 3,938 315,093 +2,929
Sep09 070426 95.230 95.235 95.190 95.190 -0.065 3,870 269,222 +2,830
Dec09 070426 95.170 95.170 95.130 95.130 -0.060 4,348 172,729 -39
Mar10 070426 95.130 95.130 95.085 95.090 -0.060 2,535 146,363 -484
Jun10 070426 95.085 95.085 95.040 95.045 -0.060 4,427 84,832 -344
Sep10 070426 95.040 95.040 95.000 95.000 -0.060 1,908 89,284 -272
Dec10 070426 94.990 94.990 94.950 94.950 -0.060 2,924 91,724 +112
Mar11 070426 94.960 94.960 94.920 94.920 -0.060 1,699 90,570 -110
Jun11 070426 94.925 94.925 94.885 94.885 -0.060 2,527 84,228 -684
Sep11 070426 94.890 94.890 94.850 94.850 -0.060 1,578 50,839 -247
Total Volume and Open Interest 155,135 11,385,611 +12,822
3-Mth Euro-Yen(CME)
Jun07 070426 99.31 99.31 99.31 99.31 unch 2 23,608 -12
Sep07 070426 99.17 99.17 99.17 99.17 -0.01 2 10,088 -1
Dec07 070426 99.09 99.09 99.09 99.09 unch 11 11,822 +51
Mar08 070426 98.99 98.99 98.99 98.99 -0.01 202 5,180 -46
Jun08 070426 98.91 98.91 98.91 98.91 unch 0 940 +0
Sep08 070426 98.83 98.83 98.83 98.83 unch 1,000 3,176 +800
Dec08 070426 98.75 98.75 98.75 98.75 unch 0 1,442 +528
Mar09 070426 98.67 98.67 98.67 98.67 unch 0 10 +0
Jun09 070426 98.62 98.62 98.62 98.62 unch 0 5 +0
Sep09 070426 98.53 98.53 98.53 98.53 -0.01 0 10 +0
Total Volume and Open Interest 1,217 56,281 +1,320
3-Mth Euro-Yen(SIMEX)
Jun07 070426 99.30 99.31 99.30 99.31 +0.01 1,412 79,015 -916
Sep07 070426 99.17 99.17 99.16 99.17 unch 2,206 57,013 +1,697
Dec07 070426 99.08 99.08 99.08 99.08 -0.01 259 59,388 +58
Mar08 070426 98.99 98.99 98.98 98.99 unch 516 39,809 -442
Jun08 070426 98.90 98.91 98.90 98.91 unch 491 11,969 +292
Sep08 070426 98.82 98.82 98.82 98.82 -0.01 0 9,781 +0
Dec08 070426 98.74 98.74 98.74 98.74 -0.01 0 1,375 +578
Mar09 070426 98.67 98.67 98.67 98.67 unch 0 588 +0
Total Volume and Open Interest 4,884 260,681 +1,267
German Euro-Bund(EUREX)
Jun07 070426 113.77 113.90 113.46 113.65 -0.25 1,310,002 1,610,389 -165,390
Sep07 070426 113.71 113.86 113.51 113.65 -0.26 6,216 16,520 +5,215
Dec07 070426 113.19 113.19 113.19 113.19 -0.25 250 0 +0
Total Volume and Open Interest 1,316,468 1,626,909 -160,175
German Euro-Bobl(EUREX)
Jun07 070426 107.61 107.64 107.42 107.50 -0.17 615,115 1,281,917 -70,597
Sep07 070426 107.61 107.63 107.61 107.63 -0.18 200 7,118 +201
Dec07 070426 107.65 107.65 107.65 107.65 -0.17 363 0 +0
Total Volume and Open Interest 615,678 1,289,035 -70,396
Long Gilt(LIFFE)
Jun07 070426 106~28 107~00 106~20 106~26 -0~08 87,230 393,499 -2
Sep07 070426 106~27 106~27 106~27 106~27 -0~08 0 5 +0
Total Volume and Open Interest 87,230 393,504 -2
3-Mth Short Sterling(LIFFE)
Jun07 070426 94.18 94.18 94.18 94.18 +0.01 41,025 569,831 +4,899
Sep07 070426 94.08 94.08 94.08 94.08 unch 59,534 553,098 -1,900
Dec07 070426 94.08 94.08 94.08 94.08 -0.01 47,948 509,211 +6,935
Total Volume and Open Interest 256,356 2,807,802 +871
3-Mth Euribor(LIFFE)
Jun07 070426 95.865 95.870 95.860 95.865 -0.005 32,832 830,262 -3,313
Sep07 070426 95.740 95.745 95.720 95.730 -0.015 98,283 901,372 +22,333
Dec07 070426 95.665 95.670 95.630 95.645 -0.030 150,202 929,135 +35,050
Total Volume and Open Interest 612,724 4,540,318 +67,279
3-Mth Aus T-Bills(SFE)
Jun07 070426 93.57 93.58 93.56 93.58 unch 113,075 0 -427,850
Sep07 070426 93.49 93.52 93.48 93.51 -0.01 140,111 0 -290,751
Dec07 070426 93.45 93.48 93.45 93.48 unch 45,979 0 -145,296
Mar08 070426 93.45 93.48 93.45 93.48 unch 14,246 0 -89,879
Jun08 070426 93.48 93.50 93.48 93.50 -0.01 5,153 0 -57,324
Sep08 070426 93.50 93.52 93.50 93.52 -0.01 1,417 0 -36,077
Dec08 070426 93.53 93.54 93.53 93.54 -0.01 1,387 0 -16,455
Mar09 070426 93.52 93.54 93.52 93.54 -0.01 54 0 -8,593
Jun09 070426 93.53 93.55 93.53 93.55 -0.01 5 0 -3,410
Sep09 070426 93.55 93.55 93.55 93.55 -0.01 1 0 -1,112
Total Volume and Open Interest 321,432    
10-Year Aus T-Bonds(SFE)
Jun07 070426 94.12 94.13 94.11 94.11 -0.05 76,476 0 -480,473
Sep07 070426 94.11 94.11 94.11 94.11 -0.05      
Total Volume and Open Interest 76,476    
3-Year Aus T-Bonds(SFE)
Jun07 070426 93.92 93.93 93.90 93.92 -0.03 219,768 0 -794,397
Sep07 070426 93.92 93.92 93.92 93.92 -0.03      
Total Volume and Open Interest 219,768    
Gold(CMX)
Apr07 070426 677.0 677.0 673.5 674.9 -9.2 17 65 -50
Jun07 070426 683.0 684.2 674.5 678.0 -9.4 52,010 248,225 +992
Aug07 070426 688.0 688.0 681.0 684.4 -9.4 625 20,657 -36
Oct07 070426 693.0 693.0 686.5 690.6 -9.5 60 31,996 -11
Dec07 070426 696.0 698.0 695.0 696.7 -9.6 792 58,575 -100
Feb08 070426 702.6 702.6 702.6 702.6 -9.7 66 4,193 -7
Apr08 070426 708.5 708.5 708.5 708.5 -9.7 0 11,752 +0
Jun08 070426 714.5 714.5 714.5 714.5 -9.7 10 7,283 +5
Aug08 070426 720.3 720.3 720.3 720.3 -9.7 0 740 +0
Oct08 070426 726.1 726.1 726.1 726.1 -9.7 0 680 +0
Dec08 070426 731.9 731.9 731.9 731.9 -9.7 5 6,143 +1
Feb09 070426 737.6 737.6 737.6 737.6 -9.7 0 100 +0
Total Volume and Open Interest 53,608 404,190 +802
Silver(CMX)
May07 070426 1358.5 1358.5 1318.0 1332.5 -44.0 26,627 22,953 -8,582
Jul07 070426 1370.0 1373.0 1330.0 1345.5 -44.2 15,404 56,310 +4,936
Sep07 070426 1370.0 1370.0 1358.1 1358.1 -44.5 173 11,280 +23
Dec07 070426 1398.0 1400.0 1360.0 1375.3 -44.5 178 14,893 +6
Mar08 070426 1390.0 1390.0 1390.0 1390.0 -44.6 52 2,361 +48
May08 070426 1398.3 1398.3 1398.3 1398.3 -44.7 54 1,660 +50
Jul08 070426 1406.6 1406.6 1406.6 1406.6 -44.8 0 1,468 +1
Total Volume and Open Interest 42,730 120,219 -3,408
Platinum(NYM)
Jul07 070426 1308.0 1308.0 1301.0 1303.6 -13.6 1,064 14,689 +52
Oct07 070426 1310.6 1310.6 1310.6 1310.6 -13.1 50 143 +20
Jan08 070426 1315.6 1315.6 1315.6 1315.6 -13.1 0 2 +0
Total Volume and Open Interest 1,116 14,837 +70
Palladium(NYME)
Jun07 070426 378.00 378.00 370.20 373.40 -9.65 1,605 18,472 +108
Sep07 070426 378.55 378.55 378.55 378.55 -9.50 329 1,656 +296
Dec07 070426 384.15 384.15 384.15 384.15 -9.40 0 157 +0
Total Volume and Open Interest 1,934 20,285 +404
Copper(CMX)
May07 070426 353.25 353.70 346.00 348.80 -9.80 6,536 10,545 -1,924
Jul07 070426 355.50 355.70 348.00 350.90 -9.65 9,004 52,563 +2,866
Sep07 070426 351.00 352.10 348.00 348.75 -9.30 766 5,811 +397
Dec07 070426 344.50 345.50 341.45 341.45 -8.45 267 4,181 +87
Mar08 070426 333.15 333.15 333.15 333.15 -7.60 9 1,096 -6
Total Volume and Open Interest 17,122 81,705 +1,567
Aluminum(CMX)
Apr07 070426 126.35 126.35 126.35 126.35 -0.50      
May07 070426 126.50 126.50 126.50 126.50 -0.50 0 55 +0
Jun07 070426 126.05 126.05 126.05 126.05 -0.50 0 40 +0
Jul07 070426 125.65 125.65 125.65 125.65 -0.50 0 40 +0
Aug07 070426 125.25 125.25 125.25 125.25 -0.50 0 40 +0
Sep07 070426 124.85 124.85 124.85 124.85 -0.50 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070426 13155 13175 13113 13169 +49 4,518 44,391 +1,959
Sep07 070426 13265 13280 13250 13278 +49 10 89 +4
Dec07 070426 13363 13363 13363 13363 +49 0 18 +0
Mar08 070426 13463 13463 13463 13463 +49      
Total Volume and Open Interest 4,528 44,498 +1,963
S & P 500(CME)
Jun07 070426 1501.50 1504.50 1497.40 1502.80 +2.00 31,215 619,635 +1,648
Sep07 070426 1517.00 1517.00 1517.00 1517.00 +2.00 16 18,548 -1
Dec07 070426 1527.50 1529.40 1527.50 1529.40 +2.30 7 2,739 +6
Mar08 070426 1540.90 1540.90 1540.90 1540.90 +2.30 0 5,466 +0
Total Volume and Open Interest 31,238 646,451 +1,653
S & P 500 E-Mini(Globex)
Jun07 070426 1500.75 1505.00 1497.25 1502.75 +2.00 1,220,950 2,017,788 -6,592
Sep07 070426 1515.50 1518.75 1512.50 1517.00 +2.00 619 11,226 +191
Total Volume and Open Interest 1,221,569 2,029,014 -6,401
NASDAQ 100(CME)
Jun07 070426 1899.50 1910.00 1896.00 1906.00 +12.00 4,719 53,847 -396
Sep07 070426 1930.80 1930.80 1930.80 1930.80 +12.30 0 60 +0
Dec07 070426 1951.00 1951.00 1951.00 1951.00 +12.00 0 24 +0
Total Volume and Open Interest 4,719 53,931 -396
NASDAQ 100 E-Mini(Globex)
Jun07 070426 1893.50 1909.00 1893.50 1906.00 +12.00 321,892 435,184 +5,501
Sep07 070426 1926.00 1933.80 1922.30 1930.80 +12.30 145 334 +65
Total Volume and Open Interest 322,037 435,518 +5,566
S & P Midcap 400(CME)
Jun07 070426 890.75 895.50 889.75 895.40 +4.00 108 8,302 -20
Sep07 070426 903.00 903.00 903.00 903.00 +4.00      
Dec07 070426 910.60 910.60 910.60 910.60 +4.00      
Total Volume and Open Interest 108 8,302 -20
Russell 2000(CME)
Jun07 070426 834.50 839.25 831.25 838.60 +4.30 581 42,127 +54
Sep07 070426 846.40 846.40 846.40 846.40 +4.30 5 53 +9
Dec07 070426 854.20 854.20 854.20 854.20 +4.30      
Total Volume and Open Interest 586 42,180 +63
Russell 2000 E-Mini(Globex)
Jun07 070426 834.80 839.60 830.00 838.60 +4.30 176,782 459,561 +4,168
Sep07 070426 843.90 846.50 839.40 846.40 +4.30 126 620 +41
Total Volume and Open Interest 176,908 460,181 +4,209
Value Line(KCBT)
Jun07 070426 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070426 17525 17540 17425 17525 +30      
Sep07 070426 17555 17555 17555 17555 +30      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070426 17450 17525 17330 17465 +200 63,857 252,730 +2,834
Sep07 070426 17440 17540 17370 17460 +190 6 167 +0
Dec07 070426 17430 17430 17430 17430 +190 0 200 +0
Total Volume and Open Interest 63,863 253,128 +2,834
CAC 40(EURONEXT)
Apr07 070420 5859.0 5953.5 5854.5 5944.5 +113.5 247,566 468,895 -79,476
May07 070426 5941.5 5943.0 5890.0 5905.5 +1.5 127,598 411,292 +11,609
Jun07 070426 5877.0 5878.0 5829.5 5842.5 +2.0 2,678 52,284 +448
Total Volume and Open Interest 130,375 464,853 +12,143
Hang Seng Index(HKFE)
Apr07 070426 20657 20810 20657 20665 +183 83,577 96,421 -17,773
May07 070426 20597 20685 20528 20531 +174 49,246 54,333 +39,094
Jun07 070426 20640 20730 20590 20590 +177 749 3,830 +339
Total Volume and Open Interest 133,657 154,792 +21,688
DAX(EUREX)
Jun07 070426 7435.0 7458.0 7399.5 7427.0 +45.5 195,701 370,248 +15,827
Sep07 070426 7511.5 7533.5 7485.5 7507.5 +45.5 796 5,541 +292
Dec07 070426 7606.5 7609.0 7570.0 7588.5 +46.5 27 1,471 +12
Total Volume and Open Interest 196,524 377,260 +16,131
FT-SE 100(EURONEXT)
Jun07 070426 6507.00 6524.00 6454.50 6476.00 +3.00 88,992 530,378 +2,265
Sep07 070426 6549.50 6556.00 6497.50 6515.50 +3.50 21 9,692 +1
Dec07 070426 6551.50 6570.00 6551.50 6570.00 +2.50 0 5,428 +0
Total Volume and Open Interest 89,015 545,500 +2,267
SPI 200(SFE)
Jun07 070426 6244.0 6255.0 6219.0 6234.0 +31.0 16,672 0 -308,266
Sep07 070426 6250.0 6250.0 6238.0 6238.0 +30.0 10 0 -4,455
Dec07 070426 6280.0 6280.0 6280.0 6280.0 +30.0      
Total Volume and Open Interest 16,683    
GSCI(CME)
May07 070426 474.70 474.70 472.25 472.25 -5.15 356 20,171 +159
Jun07 070426 478.00 478.00 476.75 476.75 -5.15 0 181 +0
Jul07 070426 481.00 481.00 481.00 481.00 -4.50      
Total Volume and Open Interest 356 20,352 +159
Reuters CRB Index(NYBOT)
Jun07 070426 409.00 411.25 405.00 405.00 -6.00 62 939 +2
Aug07 070426 417.50 417.50 411.50 411.50 -6.00 0 409 +0
Nov07 070426 422.00 422.00 416.00 416.00 -6.00 50 50 +50
Total Volume and Open Interest 112 1,398 +52
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!