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 27, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070427 719.00 726.50 718.00 723.00 +4.75 12,261 29,747 -5,336
Jul07 070427 734.00 742.00 734.00 738.50 +3.50 19,381 226,679 +3,544
Aug07 070427 740.50 747.00 740.50 745.50 +4.00 334 11,263 -140
Sep07 070427 753.00 754.00 750.50 752.00 +4.50 788 5,438 +73
Nov07 070427 762.50 769.50 761.50 766.50 +4.25 4,811 103,353 -892
Jan08 070427 771.00 777.50 771.00 776.50 +4.50 401 9,072 +343
Mar08 070427 780.50 785.00 780.50 783.00 +4.50 582 7,579 -205
Total Volume and Open Interest 39,243 438,095 -2,591
Soybean Meal(CBOT)
May07 070427 192.90 194.50 191.90 192.00 -1.70 8,598 12,516 -6,996
Jul07 070427 199.50 200.60 198.00 198.20 -1.80 14,588 88,172 +2,828
Aug07 070427 202.50 203.50 200.80 200.90 -2.00 1,029 17,403 +269
Sep07 070427 205.00 205.80 203.30 203.30 -2.20 1,153 12,612 +177
Oct07 070427 207.00 207.20 204.20 204.20 -2.30 771 9,603 +130
Dec07 070427 209.00 210.40 207.80 208.00 -1.90 4,262 51,636 +459
Jan08 070427 210.00 210.50 209.00 209.00 -1.90 382 5,380 +18
Mar08 070427 213.00 214.20 212.00 212.40 -1.30 1,019 4,005 +446
Total Volume and Open Interest 32,815 213,861 -2,265
Soybean Oil(CBOT)
May07 070427 32.34 33.03 32.34 32.93 +0.74 3,535 18,818 -3,017
Jul07 070427 32.93 33.60 32.91 33.45 +0.70 10,514 174,954 -350
Aug07 070427 33.38 33.81 33.37 33.60 +0.62 1,118 9,972 +271
Sep07 070427 33.59 33.95 33.38 33.79 +0.62 801 8,859 +440
Oct07 070427 33.98 34.15 33.90 33.95 +0.55 68 9,171 +20
Dec07 070427 33.95 34.57 33.95 34.39 +0.58 2,216 60,830 +1,299
Jan08 070427 34.40 34.70 34.40 34.69 +0.61 22 7,644 -13
Mar08 070427 34.90 34.95 34.90 34.92 +0.59 640 2,882 +402
Total Volume and Open Interest 18,966 303,841 -937
Canola(WCE)
May07 070427 353.0 357.9 352.2 356.0 +2.8 1,149 3,319 -326
Jul07 070427 363.8 368.8 362.0 366.8 +2.9 4,081 48,028 +770
Total Volume and Open Interest 6,143 99,942 +501
Corn(CBOT)
May07 070427 362.00 365.50 357.50 364.25 -0.50 22,799 54,532 -14,500
Jul07 070427 371.00 375.00 367.25 373.75 -1.50 40,768 486,464 +1,633
Sep07 070427 370.00 372.00 366.00 368.50 -5.50 3,999 93,900 +2,238
Dec07 070427 370.00 370.50 365.50 367.50 -6.50 18,629 414,869 +2,923
Mar08 070427 378.00 380.50 376.50 377.75 -7.00 677 48,036 -282
May08 070427 386.00 387.50 383.50 385.00 -4.50 90 9,281 +21
Total Volume and Open Interest 89,471 1,257,601 -8,653
Wheat(CBOT)
May07 070427 505.00 505.00 493.00 500.50 -6.50 2,774 9,459 -3,471
Jul07 070427 519.00 519.00 506.50 512.50 -8.50 14,077 223,341 +2,427
Sep07 070427 523.50 526.00 514.00 521.00 -6.75 742 27,044 +1,237
Dec07 070427 530.50 531.00 520.50 529.00 -2.50 2,567 75,152 +1,454
Mar08 070427 528.00 533.00 525.00 530.00 -3.00 198 3,242 -10
Total Volume and Open Interest 20,552 367,444 +1,864
Wheat(KCBT)
May07 070427 502.00 502.50 495.00 499.00 -4.50 3,010 7,036 -1,446
Jul07 070427 501.50 503.00 497.00 501.75 -2.25 12,388 80,564 +135
Sep07 070427 507.00 512.00 506.00 511.00 -0.75 1,363 13,825 +445
Dec07 070427 522.00 526.50 520.00 525.25 +0.50 1,829 19,356 +127
Mar08 070427 531.00 535.00 529.50 535.00 unch 14 1,627 -12
Total Volume and Open Interest 18,782 127,454 -670
Wheat(MGE)
May07 070427 542.00 548.00 536.00 545.00 -0.50 1,440 4,821 -301
Jul07 070427 533.00 537.00 525.00 535.75 -1.50 5,005 19,269 +1,002
Sep07 070427 533.00 535.00 525.25 532.50 -4.75 1,510 12,537 +104
Dec07 070427 537.00 543.00 533.00 540.50 -1.00 1,796 19,591 -485
Mar08 070427 543.00 550.00 543.00 550.00 -2.00 36 1,076 +22
Total Volume and Open Interest 9,811 58,083 +359
Oats(CBOT)
May07 070427 262.50 265.25 262.00 265.00 +1.50 611 339 -436
Jul07 070427 267.00 269.50 265.50 269.50 +4.50 989 7,046 +474
Sep07 070427 248.50 249.50 248.00 249.00 unch 4 688 -3
Dec07 070427 248.50 250.50 246.25 250.50 +1.00 73 9,764 -12
Total Volume and Open Interest 1,683 18,432 +27
Rough Rice(CBOT)
May07 070427 9.85 9.98 9.85 9.98 +0.10 703 1,517 -269
Jul07 070427 10.25 10.32 10.24 10.31 +0.05 687 5,574 +373
Sep07 070427 10.59 10.66 10.59 10.66 +0.03 8 2,326 +7
Nov07 070427 10.89 10.94 10.89 10.94 +0.02 96 6,289 +23
Total Volume and Open Interest 1,499 15,934 +139
Live Cattle(CME)
Apr07 070427 96.500 97.300 96.430 97.200 +0.650 3,215 3,915 -2,349
Jun07 070427 92.950 93.350 92.535 93.285 +0.585 12,948 138,042 -481
Aug07 070427 91.550 92.050 91.230 92.035 +0.555 5,042 59,985 +482
Oct07 070427 95.200 95.600 94.930 95.450 +0.400 1,960 37,327 +7
Dec07 070427 95.250 95.800 95.100 95.785 +0.455 671 14,858 -58
Feb08 070427 95.300 95.800 95.150 95.785 +0.500 235 9,447 +111
Total Volume and Open Interest 24,164 265,831 -2,240
Feeder Cattle(CME)
May07 070427 108.150 109.000 108.000 108.550 +0.400 1,566 8,170 -524
Aug07 070427 110.900 111.750 110.650 111.480 +0.500 1,377 12,757 -216
Sep07 070427 110.300 110.950 110.300 110.950 +0.300 58 1,637 +2
Oct07 070427 110.000 110.400 109.800 110.400 +0.500 164 1,021 +86
Nov07 070427 109.700 109.800 109.600 109.800 +0.500 4 215 -1
Jan08 070427 107.500 107.900 107.500 107.900 +0.420 3 245 +3
Mar08 070427 106.900 106.900 106.900 106.900 +0.100 2 10 +1
Total Volume and Open Interest 3,378 25,240 -776
Lean Hogs(CME)
May07 070427 75.400 75.580 74.300 74.450 -0.630 656 5,928 -236
Jun07 070427 75.450 75.750 74.200 74.580 -0.600 9,632 84,057 -624
Jul07 070427 75.750 75.900 74.535 74.900 -0.600 4,929 30,128 -570
Aug07 070427 75.350 75.475 74.150 74.450 -0.750 3,700 22,326 -324
Oct07 070427 67.400 67.580 66.350 66.650 -0.575 634 15,612 -62
Dec07 070427 65.700 65.800 64.700 65.350 -0.150 729 12,842 +304
Feb08 070427 69.000 69.000 68.300 68.750 -0.050 399 3,175 +9
Apr08 070427 70.400 70.400 70.050 70.400 -0.700 40 518 +40
Total Volume and Open Interest 20,726 174,600 -1,461
Pork Bellies(CME)
May07 070427 103.000 103.150 100.900 100.950 -2.200 346 523 -206
Jul07 070427 104.750 105.000 102.550 102.900 -2.000 341 778 +54
Aug07 070427 100.500 100.650 99.500 99.500 -2.050 5 53 -1
Feb08 070427 102.385 102.385 102.385 102.385 -0.015 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 070427 16.04 16.10 16.04 16.10 +0.05 16 2,938 -7
May07 070427 17.25 17.40 17.25 17.35 +0.12 86 3,004 -15
Jun07 070427 17.80 18.00 17.80 17.96 +0.22 322 3,217 -19
Jul07 070427 17.85 18.00 17.85 17.95 +0.18 149 2,953 +1
Aug07 070427 17.95 18.03 17.90 18.03 +0.18 188 3,006 +8
Total Volume and Open Interest 1,847 35,901 +83
Cocoa(NYBOT)
May07 070427 1826 1850 1822 1822 -1 236 683 -202
Jul07 070427 1820 1840 1810 1822 -1 10,627 71,790 -686
Sep07 070427 1848 1863 1845 1849 unch 1,030 25,471 +245
Dec07 070427 1872 1880 1870 1876 +1 741 26,801 -139
Mar08 070427 1898 1898 1898 1898 +1 113 9,736 +16
May08 070427 1900 1914 1890 1914 +1 0 3,322 +0
Jul08 070427 1915 1932 1910 1932 +1 0 2,678 +0
Total Volume and Open Interest 13,170 149,913 -791
Coffee "C"(NYBOT)
May07 070427 104.00 104.00 103.80 104.00 +0.25 51 141 -125
Jul07 070427 106.30 107.90 105.90 107.00 +0.25 9,731 92,431 -210
Sep07 070427 109.40 110.50 109.00 109.85 +0.25 2,815 24,943 +854
Dec07 070427 114.10 114.10 113.50 113.50 +0.25 1,677 10,002 -490
Mar08 070427 117.30 117.30 116.95 116.95 +0.20 769 3,561 +338
May08 070427 118.90 119.50 118.90 119.05 +0.15 279 4,273 -19
Total Volume and Open Interest 15,403 144,253 +317
Orange Juice(NYBOT)
May07 070427 157.75 162.50 157.50 162.50 +3.05 1,753 1,924 -1,348
Jul07 070427 152.25 155.25 152.25 155.10 +2.10 1,746 14,560 +680
Sep07 070427 152.25 153.80 152.25 153.00 +1.25 22 2,440 +33
Nov07 070427 152.00 152.70 152.00 152.00 +0.75 164 6,092 +38
Jan08 070427 153.50 153.50 152.00 152.00 +0.25 78 1,401 +58
Mar08 070427 152.00 152.00 152.00 152.00 +0.25 5 1,349 +5
Total Volume and Open Interest 3,768 27,782 -534
Sugar #11(NYBOT)
May07 070427 9.58 9.59 9.21 9.35 -0.26 25,942 13,716 -12,026
Jul07 070427 9.30 9.36 9.12 9.20 -0.16 56,913 399,505 +6,734
Oct07 070427 9.59 9.62 9.48 9.52 -0.11 20,687 118,932 +6,379
Mar08 070427 10.17 10.17 10.11 10.16 -0.07 4,965 80,986 +1,471
May08 070427 10.30 10.30 10.27 10.27 -0.06 2,315 24,318 +766
Total Volume and Open Interest 112,067 694,016 +4,167
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070427 20.92 20.92 20.92 20.92 unch 90 3,348 +10
Sep07 070427 20.83 20.83 20.83 20.83 +0.01 8 1,806 +0
Nov07 070427 20.85 20.85 20.85 20.85 unch 23 1,686 +4
Jan08 070427 21.20 21.20 21.20 21.20 unch 2 1,095 +2
Total Volume and Open Interest 124 8,910 +17
London Cocoa(LCE)
May07 070427 968 976 960 962 -6 2,705 35,935 -401
Jul07 070427 990 995 978 981 -6 5,755 49,109 +800
Sep07 070427 1005 1011 997 999 -6 2,466 40,837 +131
Dec07 070427 1016 1018 1006 1008 -7 1,084 42,091 +182
Mar08 070427 1022 1029 1013 1015 -7 596 22,635 -3
May08 070427 1022 1026 1022 1023 -6 34 5,778 -12
Jul08 070427 1031 1031 1031 1031 -5 22 1,857 +21
Total Volume and Open Interest 12,662 204,368 +718
London Coffee(LCE)
May07 070427 1555.00 1601.00 1552.00 1594.00 +38.00 4,792 16,924 -1,895
Jul07 070427 1575.00 1624.00 1572.00 1614.00 +38.00 8,100 82,388 +226
Sep07 070427 1585.00 1630.00 1582.00 1622.00 +35.00 3,140 28,082 -40
Nov07 070427 1577.00 1612.00 1572.00 1611.00 +38.00 1,127 13,301 +694
Jan08 070427 1549.00 1581.00 1543.00 1581.00 +38.00 1,314 3,999 +659
Mar08 070427 1550.00 1576.00 1545.00 1576.00 +36.00 56 1,001 +45
Total Volume and Open Interest 18,575 147,305 -292
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070427 306.60 310.70 305.20 307.00 +0.30 3,528 48,996 +1,380
Oct07 070427 297.70 299.30 294.80 296.00 -2.40 1,651 14,059 +488
Dec07 070427 295.60 297.40 293.60 294.70 -1.50 583 4,720 +150
Mar08 070427 299.50 300.20 296.60 297.70 -1.80 1,085 5,821 -426
Total Volume and Open Interest 8,369 80,008 +2,556
Cotton(NYBOT)
May07 070427 48.60 49.00 47.90 47.90 +0.20 103 323 -176
Jul07 070427 50.30 50.35 49.30 50.00 +0.01 21,378 132,289 -2,221
Oct07 070427 52.73 53.13 52.50 53.13 +0.13 374 4,301 -74
Dec07 070427 54.99 55.15 54.10 54.76 -0.06 7,924 64,634 +1,065
Mar08 070427 57.75 57.75 56.85 57.55 unch 574 14,081 +279
May08 070427 58.50 58.50 58.50 58.50 +0.05 64 690 -11
Total Volume and Open Interest 30,496 219,583 -1,163
Lumber(CME)
May07 070427 238.0 239.6 237.1 238.4 -0.6 344 2,542 -23
Jul07 070427 251.4 251.6 249.4 250.2 -1.2 398 5,345 +78
Sep07 070427 265.1 266.0 264.0 265.1 -2.4 52 519 +10
Nov07 070427 262.0 264.5 262.0 264.5 +1.1 12 222 +7
Total Volume and Open Interest 815 8,704 +81
Crude Oil(NYM)
Jun07 070427 64.80 66.70 64.75 66.46 +1.40 213,017 322,863 -5,253
Jul07 070427 66.10 67.90 66.06 67.84 +1.43 81,912 148,271 -1,149
Aug07 070427 66.95 68.80 66.95 68.69 +1.40 19,994 55,733 +1,769
Sep07 070427 67.70 69.40 67.70 69.34 +1.37 10,305 50,014 +457
Oct07 070427 69.86 69.86 69.86 69.86 +1.34 7,248 33,288 -1,827
Nov07 070427 70.28 70.28 70.28 70.28 +1.31 3,519 29,118 +333
Dec07 070427 70.15 70.65 70.10 70.65 +1.29 18,106 132,414 +609
Jan08 070427 70.45 70.96 70.35 70.96 +1.28 923 50,913 -21
Feb08 070427 71.22 71.22 71.22 71.22 +1.27 361 14,924 +53
Mar08 070427 71.42 71.42 71.42 71.42 +1.26 400 16,634 +20
Apr08 070427 71.59 71.59 71.59 71.59 +1.25 695 16,296 +235
May08 070427 71.73 71.73 71.73 71.73 +1.24 1,146 18,920 +827
Jun08 070427 71.87 71.87 71.87 71.87 +1.23 1,364 49,653 -341
Jul08 070427 71.96 71.96 71.96 71.96 +1.22 0 10,414 +1
Aug08 070427 72.01 72.01 72.01 72.01 +1.21 0 7,450 +0
Sep08 070427 72.05 72.05 72.05 72.05 +1.20 375 17,145 +294
Total Volume and Open Interest 369,119 1,310,886 -3,330
Heating Oil(NYM)
May07 070427 187.85 192.25 187.85 191.35 +2.44 14,535 13,241 -4,259
Jun07 070427 187.80 192.00 187.70 191.27 +2.34 27,125 67,049 +802
Jul07 070427 192.65 192.65 192.57 192.57 +2.34 7,355 40,417 +1,183
Aug07 070427 194.37 194.37 194.37 194.37 +2.39 2,244 11,289 +291
Sep07 070427 197.00 197.00 196.72 196.72 +2.39 1,334 11,913 +15
Oct07 070427 199.07 199.07 199.07 199.07 +2.34 440 5,115 +197
Nov07 070427 201.67 201.67 201.67 201.67 +2.39 224 3,418 +96
Dec07 070427 200.50 204.22 200.50 204.22 +2.44 3,572 24,040 +318
Jan08 070427 206.90 206.90 206.17 206.17 +2.49 514 12,543 +183
Feb08 070427 207.07 207.07 207.07 207.07 +2.54 29 3,312 -4
Mar08 070427 205.57 205.57 205.57 205.57 +2.49 324 4,938 +282
Apr08 070427 201.17 201.17 201.17 201.17 +2.44 12 3,489 +6
Total Volume and Open Interest 58,064 209,484 -815
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)
Jun07 070427 7.560 7.890 7.535 7.831 +0.229 45,276 98,647 +2,409
Jul07 070427 7.705 8.030 7.705 7.979 +0.215 8,377 75,091 +1,485
Aug07 070427 7.865 8.145 7.830 8.098 +0.206 3,044 30,231 +618
Sep07 070427 7.925 8.195 7.890 8.148 +0.204 2,817 27,458 +107
Oct07 070427 8.025 8.310 8.005 8.261 +0.204 5,324 38,996 +424
Nov07 070427 8.950 8.950 8.941 8.941 +0.179 1,170 20,857 -247
Dec07 070427 9.550 9.621 9.550 9.621 +0.164 1,647 39,938 +180
Jan08 070427 9.790 9.956 9.790 9.956 +0.154 2,651 34,325 +889
Feb08 070427 9.920 9.941 9.920 9.941 +0.149 233 17,800 +78
Mar08 070427 9.696 9.696 9.696 9.696 +0.144 960 49,527 -164
Apr08 070427 8.290 8.370 8.290 8.331 +0.094 1,129 33,198 +210
May08 070427 8.107 8.201 8.107 8.201 +0.094 847 17,316 +294
Jun08 070427 8.250 8.273 8.250 8.273 +0.094 64 10,170 -33
Jul08 070427 8.358 8.358 8.358 8.358 +0.094 37 5,831 +4
Aug08 070427 8.350 8.470 8.350 8.428 +0.094 524 6,829 -39
Sep08 070427 8.377 8.471 8.377 8.471 +0.094 216 5,952 +172
Total Volume and Open Interest 108,675 739,827 -2,511
Brent Crude Oil(ICE)
Jun07 070427 67.82 68.54 66.73 68.41 +0.76 88,925 145,815 -8,946
Jul07 070427 68.30 69.06 67.24 68.96 +0.89 50,872 128,906 -1,302
Aug07 070427 68.77 69.58 67.72 69.48 +0.96 14,517 52,563 +916
Sep07 070427 68.92 69.95 68.40 69.90 +1.03 4,050 43,242 +107
Oct07 070427 69.50 70.27 68.77 70.27 +1.06 1,404 20,821 +33
Nov07 070427 69.75 70.62 69.13 70.62 +1.07 1,166 20,288 +10
Dec07 070427 70.07 70.99 69.20 70.96 +1.06 9,288 65,293 -940
Jan08 070427 71.22 71.22 71.22 71.22 +1.06 1,216 11,857 -239
Feb08 070427 71.38 71.38 71.38 71.38 +1.04 474 3,881 +114
Mar08 070427 71.49 71.49 71.49 71.49 +0.98 0 4,968 +718
Apr08 070427 71.59 71.59 71.59 71.59 +0.94 0 1,463 +0
May08 070427 71.68 71.68 71.68 71.68 +0.92 0 1,493 +0
Jun08 070427 71.70 71.70 71.70 71.70 +0.93 332 17,316 +128
Jul08 070427 71.67 71.67 71.67 71.67 +0.94 0 1,487 +0
Total Volume and Open Interest 174,056 651,095 -7,814
Gas Oil(ICE)
May07 070427 593.50 600.00 585.00 591.75 -1.25 26,524 58,481 +336
Jun07 070427 597.00 603.00 588.00 594.75 -1.75 26,585 85,705 +1,864
Jul07 070427 601.50 606.50 592.00 598.50 -2.00 6,064 36,348 +720
Aug07 070427 606.75 609.50 600.25 603.00 -2.25 1,233 14,727 -209
Sep07 070427 611.25 615.75 606.50 607.50 -2.50 436 16,685 -215
Oct07 070427 615.00 617.25 611.50 611.50 -2.75 139 8,981 +21
Nov07 070427 614.25 615.50 614.25 615.50 -3.00 243 7,324 -7
Dec07 070427 622.50 622.50 613.75 619.50 -3.00 1,952 44,579 +233
Jan08 070427 625.75 627.25 624.50 627.25 -3.00 464 16,139 +200
Feb08 070427 626.25 626.25 626.25 626.25 -3.00 0 4,391 +100
Total Volume and Open Interest 63,805 331,284 +3,298
US Dollar Index(NYBOT)
Jun07 070427 81.26 81.62 81.20 81.35 -0.22 3,184 39,289 +1,754
Sep07 070427 80.90 81.11 80.90 81.11 -0.22 13 2,130 +3
Dec07 070427 81.10 81.10 80.87 80.87 -0.22 1 14 +0
Total Volume and Open Interest 3,199 41,435 +1,758
Australian Dollar(CME)
Jun07 070427 82.93 82.95 82.92 82.92 +0.38 896 114,571 -3,098
Sep07 070427 82.70 82.70 82.70 82.70 +0.38 0 641 +1
Dec07 070427 82.41 82.41 82.41 82.41 +0.38 0 420 +0
Total Volume and Open Interest 896 115,642 -3,097
British Pound(CME)
Jun07 070427 200.02 200.30 199.59 199.64 +0.57 1,731 138,823 -5,953
Sep07 070427 199.45 199.45 199.45 199.45 +0.57 0 655 +60
Dec07 070427 199.13 199.13 199.13 199.13 +0.57 0 23 +0
Total Volume and Open Interest 1,731 139,516 -5,893
Canadian Dollar(CME)
Jun07 070427 89.70 89.96 89.70 89.78 +0.41 1,635 130,079 +1,307
Sep07 070427 90.00 90.00 90.00 90.00 +0.41 3 2,601 +5
Dec07 070427 90.27 90.27 90.22 90.22 +0.41 128 1,501 +39
Mar08 070427 90.43 90.43 90.43 90.43 +0.41 0 294 +0
Total Volume and Open Interest 1,766 134,719 +1,351
Japanese Yen(CME)
Jun07 070427 84.38 84.67 84.06 84.11 -0.03 10,465 238,579 +20,944
Sep07 070427 85.41 85.41 85.08 85.08 -0.03 0 8,800 +20
Dec07 070427 86.00 86.00 86.00 86.00 -0.03 0 5,145 -1
Total Volume and Open Interest 10,465 264,539 +20,964
Swiss Franc(CME)
Jun07 070427 83.41 83.60 83.07 83.21 +0.06 1,168 76,202 +1,119
Sep07 070427 83.79 83.79 83.79 83.79 +0.06 0 257 +1
Dec07 070427 84.32 84.32 84.32 84.32 +0.06 0 51 +3
Total Volume and Open Interest 1,168 76,514 +1,124
EuroFX(CME)
Jun07 070427 136.75 137.06 136.32 136.69 +0.39 3,293 224,487 -3,457
Sep07 070427 137.13 137.13 137.10 137.10 +0.40 190 2,004 +134
Dec07 070427 137.39 137.39 137.39 137.39 +0.40 24 334 +28
Total Volume and Open Interest 3,507 226,929 -3,295
Mexican Peso(CME)
May07 070427 9157.0 9157.0 9157.0 9157.0 +10.0      
Jun07 070427 9120.0 9145.0 9095.0 9140.0 +10.0 839 69,453 +6,310
Total Volume and Open Interest 1,032 94,884 +6,351
30-Year T-Bonds(CBOT)
Jun07 070427 110~30 111~14 110~26 110~29 -0~05 333,230 868,135 +13,899
Sep07 070427 111~00 111~18 110~28 110~30 -0~04 3,739 18,653 +2,004
Dec07 070427 110~31 110~31 110~31 110~31 -0~04 2 215 +0
Total Volume and Open Interest 336,971 887,029 +15,903
10-Year T-Notes(CBOT)
Jun07 070427 107~265 108~040 107~250 107~270 -0~020 1,048,341 2,562,490 +34,548
Sep07 070427 107~310 108~040 107~285 107~290 -0~020 22,333 135,252 +10,260
Total Volume and Open Interest 1,070,674 2,698,919 +44,768
5-Year T-Notes(CBOT)
Jun07 070427 105~185 105~220 105~155 105~165 -0~015 511,282 0 +0
Sep07 070427 105~240 105~240 105~210 105~210 -0~015 3,311 0 +0
Total Volume and Open Interest 514,593    
2 Year T-Notes(CBOT)
Jun07 070427 102~034 102~041 102~030 102~032 unch 3,643 1,040,010 +6,361
Sep07 070427 102~057 102~057 102~057 102~057 -0~003 0 5,903 +3,858
Total Volume and Open Interest 3,643 1,045,913 +10,219
Eurodollars(CME)
Jun07 070427 94.670 94.675 94.665 94.670 unch 18,244 1,598,887 -1,126
Sep07 070427 94.770 94.775 94.750 94.760 unch 29,876 1,593,761 +58,288
Dec07 070427 94.955 94.975 94.925 94.930 -0.005 19,245 1,835,241 +28,906
Mar08 070427 95.140 95.155 95.105 95.110 -0.015 15,871 1,455,064 +7,457
Jun08 070427 95.260 95.270 95.235 95.235 -0.015 16,512 1,322,362 +12,954
Sep08 070427 95.310 95.320 95.290 95.290 -0.015 11,210 953,700 +1,236
Dec08 070427 95.340 95.340 95.290 95.295 -0.015 15,115 710,470 +13,562
Mar09 070427 95.315 95.320 95.275 95.275 -0.015 8,995 440,901 +3,420
Jun09 070427 95.250 95.250 95.220 95.225 -0.015 6,976 319,290 +4,197
Sep09 070427 95.190 95.200 95.175 95.175 -0.015 5,083 272,601 +3,379
Dec09 070427 95.125 95.135 95.110 95.115 -0.015 5,578 171,849 -880
Mar10 070427 95.115 95.115 95.070 95.075 -0.015 7,377 147,977 +1,614
Jun10 070427 95.035 95.045 95.025 95.030 -0.015 1,914 85,171 +339
Sep10 070427 95.000 95.000 94.980 94.985 -0.015 2,263 88,541 -743
Dec10 070427 94.950 94.950 94.930 94.935 -0.015 2,361 91,790 +66
Mar11 070427 94.950 94.950 94.900 94.905 -0.015 2,166 91,328 +758
Jun11 070427 94.900 94.900 94.865 94.870 -0.015 1,838 83,858 -370
Sep11 070427 94.845 94.845 94.830 94.835 -0.015 1,602 50,698 -141
Total Volume and Open Interest 178,727 11,518,527 +132,916
3-Mth Euro-Yen(CME)
Jun07 070427 99.32 99.32 99.32 99.32 +0.01 636 23,357 -251
Sep07 070427 99.18 99.18 99.18 99.18 +0.01 376 10,193 +105
Dec07 070427 99.09 99.09 99.09 99.09 unch 137 11,722 -100
Mar08 070427 99.00 99.00 99.00 99.00 +0.01 294 5,096 -84
Jun08 070427 98.91 98.91 98.91 98.91 unch 440 1,325 +385
Sep08 070427 98.83 98.83 98.83 98.83 unch 0 4,176 +1,000
Dec08 070427 98.75 98.75 98.75 98.75 unch 0 978 -464
Mar09 070427 98.67 98.67 98.67 98.67 unch 0 10 +0
Jun09 070427 98.64 98.64 98.64 98.64 +0.02 0 5 +0
Sep09 070427 98.55 98.55 98.55 98.55 +0.02 0 10 +0
Total Volume and Open Interest 1,883 56,872 +591
3-Mth Euro-Yen(SIMEX)
Jun07 070427 99.31 99.32 99.31 99.32 +0.01 1,711 79,521 +506
Sep07 070427 99.18 99.19 99.17 99.18 +0.01 2,174 54,686 -2,327
Dec07 070427 99.09 99.11 99.09 99.09 +0.01 676 59,417 +29
Mar08 070427 98.99 99.01 98.99 99.00 +0.01 810 39,747 -62
Jun08 070427 98.92 98.93 98.92 98.92 +0.01 240 12,074 +105
Sep08 070427 98.84 98.84 98.84 98.84 +0.02 379 11,018 +1,237
Dec08 070427 98.77 98.77 98.76 98.76 +0.02 230 1,598 +223
Mar09 070427 98.69 98.69 98.69 98.69 +0.02 0 588 +0
Total Volume and Open Interest 6,220 260,392 -289
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 070427 106~24 106~24 106~13 106~20 -0~06 76,295 401,915 +8,416
Sep07 070427 106~21 106~21 106~21 106~21 -0~06 0 5 +0
Total Volume and Open Interest 76,295 401,920 +8,416
3-Mth Short Sterling(LIFFE)
Jun07 070427 94.18 94.18 94.18 94.18 unch 53,779 568,188 -1,643
Sep07 070427 94.07 94.07 94.07 94.07 -0.01 76,630 567,752 +14,654
Dec07 070427 94.07 94.07 94.07 94.07 -0.01 65,669 517,798 +8,587
Total Volume and Open Interest 337,142 2,858,254 +50,452
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 070427 93.57 93.58 93.57 93.58 unch 7,704 455,027 +455,027
Sep07 070427 93.50 93.51 93.49 93.51 unch 39,250 347,793 +347,793
Dec07 070427 93.45 93.48 93.45 93.48 unch 11,404 158,741 +158,741
Mar08 070427 93.46 93.48 93.46 93.48 unch 6,991 99,994 +99,994
Jun08 070427 93.48 93.50 93.48 93.50 unch 4,250 60,536 +60,536
Sep08 070427 93.51 93.52 93.51 93.52 unch 1,610 39,416 +39,416
Dec08 070427 93.51 93.54 93.51 93.53 -0.01 1,250 18,207 +18,207
Mar09 070427 93.52 93.53 93.52 93.53 -0.01 130 8,547 +8,547
Jun09 070427 93.52 93.52 93.52 93.52 -0.03 25 3,432 +3,432
Sep09 070427 93.52 93.52 93.52 93.52 -0.03 0 1,112 +1,112
Total Volume and Open Interest 72,614 1,193,176 +1,193,176
10-Year Aus T-Bonds(SFE)
Jun07 070427 94.08 94.11 94.07 94.11 -0.01 38,248 530,866 +530,866
Sep07 070427 94.11 94.11 94.11 94.11 -0.01      
Total Volume and Open Interest 38,248 530,866 +530,866
3-Year Aus T-Bonds(SFE)
Jun07 070427 93.90 93.92 93.89 93.92 unch 87,119 840,549 +840,549
Sep07 070427 93.92 93.92 93.92 93.92 unch      
Total Volume and Open Interest 87,119 840,549 +840,549
Gold(CMX)
Jun07 070427 678.2 682.5 677.8 681.8 +3.8 103,486 239,330 -8,895
Aug07 070427 686.5 688.5 684.5 688.2 +3.8 1,704 20,672 +15
Oct07 070427 694.2 694.5 694.2 694.5 +3.9 868 32,599 +603
Dec07 070427 697.5 700.8 697.5 700.7 +4.0 973 58,342 -233
Feb08 070427 706.7 706.7 706.7 706.7 +4.1 203 4,123 -70
Apr08 070427 712.6 712.6 712.6 712.6 +4.1 247 11,891 +139
Jun08 070427 718.6 718.6 718.6 718.6 +4.1 17 7,279 -4
Aug08 070427 724.4 724.4 724.4 724.4 +4.1 0 740 +0
Oct08 070427 730.2 730.2 730.2 730.2 +4.1 0 680 +0
Dec08 070427 736.0 736.0 736.0 736.0 +4.1 210 6,018 -125
Feb09 070427 741.8 741.8 741.8 741.8 +4.2 0 100 +0
Total Volume and Open Interest 107,762 395,526 -8,664
Silver(CMX)
May07 070427 1335.0 1347.0 1334.0 1344.3 +11.8 47,375 13,437 -9,516
Jul07 070427 1348.0 1361.5 1348.0 1357.5 +12.0 29,729 64,401 +8,091
Sep07 070427 1370.0 1370.3 1370.0 1370.3 +12.2 451 11,381 +101
Dec07 070427 1393.0 1393.0 1383.0 1387.6 +12.3 817 15,087 +194
Mar08 070427 1402.6 1402.6 1402.6 1402.6 +12.6 0 2,361 +0
May08 070427 1411.0 1411.0 1411.0 1411.0 +12.7 3 1,660 +0
Jul08 070427 1419.5 1419.5 1419.5 1419.5 +12.9 13 1,478 +10
Total Volume and Open Interest 78,807 118,924 -1,295
Platinum(NYM)
Jul07 070427 1292.0 1297.0 1280.0 1293.0 -10.6 1,344 14,416 -273
Oct07 070427 1300.0 1300.0 1300.0 1300.0 -10.6 170 310 +167
Jan08 070427 1305.0 1305.0 1305.0 1305.0 -10.6 0 2 +0
Total Volume and Open Interest 1,515 14,728 -109
Palladium(NYME)
Jun07 070427 370.50 376.00 370.50 374.45 +1.05 2,113 18,039 -433
Sep07 070427 383.00 383.00 379.70 379.70 +1.15 259 1,609 -47
Dec07 070427 385.30 385.30 385.30 385.30 +1.15 120 277 +120
Total Volume and Open Interest 2,492 19,925 -360
Copper(CMX)
May07 070427 348.00 352.50 346.50 351.45 +2.65 9,461 7,034 -3,511
Jul07 070427 350.30 355.00 347.50 353.25 +2.35 14,641 53,827 +1,264
Sep07 070427 351.00 351.05 351.00 351.05 +2.30 1,329 6,474 +663
Dec07 070427 344.50 344.50 344.05 344.05 +2.60 302 4,287 +106
Mar08 070427 336.05 336.05 336.05 336.05 +2.90 14 1,093 -3
Total Volume and Open Interest 26,439 79,787 -1,918
Aluminum(CMX)
May07 070427 127.55 127.55 127.55 127.55 +1.05 0 55 +0
Jun07 070427 127.55 127.55 127.55 127.55 +1.50 0 40 +0
Jul07 070427 127.15 127.15 127.15 127.15 +1.50 0 40 +0
Aug07 070427 126.75 126.75 126.75 126.75 +1.50 0 40 +0
Sep07 070427 126.35 126.35 126.35 126.35 +1.50 0 40 +0
Oct07 070427 126.05 126.05 126.05 126.05 +1.50 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070427 13155 13189 13110 13175 +6 3,063 44,181 -210
Sep07 070427 13210 13284 13210 13284 +6 11 96 +7
Dec07 070427 13300 13400 13300 13369 +6 0 18 +0
Mar08 070427 13469 13469 13469 13469 +6      
Total Volume and Open Interest 3,074 44,295 -203
S & P 500(CME)
Jun07 070427 1496.80 1503.70 1494.50 1502.00 -0.80 27,729 623,504 +3,869
Sep07 070427 1510.20 1516.20 1510.20 1516.20 -0.80 212 18,687 +139
Dec07 070427 1528.60 1528.60 1528.60 1528.60 -0.80 96 2,817 +78
Mar08 070427 1540.10 1540.10 1540.10 1540.10 -0.80 0 5,466 +0
Total Volume and Open Interest 28,037 650,537 +4,086
S & P 500 E-Mini(Globex)
Jun07 070427 1502.00 1503.75 1494.50 1502.00 -0.75 972,312 2,019,883 +2,095
Sep07 070427 1516.75 1517.00 1509.50 1516.25 -0.75 1,093 11,747 +521
Total Volume and Open Interest 973,405 2,031,630 +2,616
NASDAQ 100(CME)
Jun07 070427 1898.50 1907.00 1894.00 1906.80 +0.80 2,860 53,429 -418
Sep07 070427 1931.30 1931.30 1931.30 1931.30 +0.50 0 60 +0
Dec07 070427 1951.80 1951.80 1951.80 1951.80 +0.80 0 24 +0
Total Volume and Open Interest 2,860 53,513 -418
NASDAQ 100 E-Mini(Globex)
Jun07 070427 1904.50 1907.00 1894.50 1906.80 +0.80 262,449 447,544 +12,360
Sep07 070427 1929.80 1931.30 1917.00 1931.30 +0.50 50 347 +13
Total Volume and Open Interest 262,499 447,891 +12,373
S & P Midcap 400(CME)
Jun07 070427 891.50 893.00 888.90 891.20 -4.20 112 8,321 +19
Sep07 070427 898.80 898.80 898.80 898.80 -4.20      
Dec07 070427 906.40 906.40 906.40 906.40 -4.20      
Total Volume and Open Interest 112 8,321 +19
Russell 2000(CME)
Jun07 070427 834.75 835.50 830.50 834.90 -3.70 847 42,184 +57
Sep07 070427 842.70 842.70 842.70 842.70 -3.70 0 53 +0
Dec07 070427 850.50 850.50 850.50 850.50 -3.70      
Total Volume and Open Interest 847 42,237 +57
Russell 2000 E-Mini(Globex)
Jun07 070427 837.80 838.70 830.00 834.90 -3.70 153,181 462,067 +2,506
Sep07 070427 842.90 843.00 838.00 842.70 -3.70 94 627 +7
Total Volume and Open Interest 153,275 462,694 +2,513
Value Line(KCBT)
Jun07 070426 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070427 17375 17410 17320 17410 -115      
Sep07 070427 17440 17440 17425 17440 -115      
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 070427 5898.0 5916.0 5869.5 5890.0 -15.5 97,459 427,915 +16,623
Jun07 070427 5835.5 5845.0 5809.0 5827.0 -15.5 1,962 53,462 +1,178
Total Volume and Open Interest 99,652 482,833 +17,980
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 070427 7431.0 7455.5 7373.0 7416.5 -10.5 174,802 379,150 +8,902
Sep07 070427 7501.0 7535.0 7460.5 7497.0 -10.5 626 5,275 -266
Dec07 070427 7580.5 7610.0 7576.0 7577.5 -11.0 730 1,703 +232
Total Volume and Open Interest 176,158 386,128 +8,868
FT-SE 100(EURONEXT)
Jun07 070427 6472.00 6478.50 6419.00 6430.50 -45.50 87,404 537,841 +7,463
Sep07 070427 6499.00 6499.00 6463.00 6469.00 -46.50 126 9,766 +74
Dec07 070427 6523.50 6523.50 6523.50 6523.50 -46.50 4 5,428 +0
Total Volume and Open Interest 87,534 553,037 +7,537
SPI 200(SFE)
Jun07 070427 6218.0 6220.0 6163.0 6193.0 -41.0 15,311 307,329 +307,329
Sep07 070427 6220.0 6220.0 6198.0 6198.0 -40.0 7 4,458 +4,458
Dec07 070427 6240.0 6240.0 6240.0 6240.0 -40.0 0 2,758 +2,758
Total Volume and Open Interest 15,363 315,666 +315,666
GSCI(CME)
May07 070427 471.40 478.30 471.40 478.30 +6.05 311 20,203 +32
Jun07 070427 482.90 482.90 482.90 482.90 +6.15 110 159 -22
Jul07 070427 487.00 487.00 487.00 487.00 +6.00      
Total Volume and Open Interest 421 20,362 +10
Reuters CRB Index(NYBOT)
Jun07 070427 409.00 409.50 405.00 406.50 +1.50 23 942 +3
Aug07 070427 411.50 413.00 411.50 413.00 +1.50 0 409 +0
Nov07 070427 416.00 417.50 416.00 417.50 +1.50 0 50 +0
Total Volume and Open Interest 23 1,401 +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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz