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 Mon April 30, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070430 718.50 735.00 718.50 728.50 +5.50 23,379 18,950 -10,797
Jul07 070430 734.50 751.00 734.50 743.00 +4.50 29,866 227,525 +846
Aug07 070430 741.50 757.00 741.00 749.50 +4.00 2,062 11,268 +5
Sep07 070430 749.00 764.00 749.00 756.00 +4.00 1,088 5,388 -50
Nov07 070430 761.50 778.00 761.50 770.75 +4.25 2,864 103,146 -207
Jan08 070430 772.00 786.50 772.00 779.50 +3.00 147 9,125 +53
Mar08 070430 781.00 792.50 780.50 788.50 +5.50 179 7,433 -146
Total Volume and Open Interest 60,596 428,145 -9,950
Soybean Meal(CBOT)
May07 070430 191.70 195.00 191.70 192.80 +0.80 9,181 6,151 -6,365
Jul07 070430 197.50 201.00 197.50 198.80 +0.60 14,804 91,155 +2,983
Aug07 070430 201.30 203.50 201.00 201.40 +0.50 2,312 17,535 +132
Sep07 070430 202.80 205.10 202.80 203.30 unch 785 12,635 +23
Oct07 070430 204.00 206.60 204.00 204.70 +0.50 358 9,653 +50
Dec07 070430 207.70 210.80 207.60 208.20 +0.20 2,529 52,765 +1,129
Jan08 070430 210.50 210.80 208.50 208.80 -0.20 66 5,326 -54
Mar08 070430 211.50 215.00 211.50 211.50 -0.90 127 4,012 +7
Total Volume and Open Interest 30,370 211,826 -2,035
Soybean Oil(CBOT)
May07 070430 32.80 33.52 32.68 33.35 +0.42 9,745 11,294 -7,524
Jul07 070430 33.35 34.01 33.20 33.77 +0.32 22,004 179,068 +4,114
Aug07 070430 33.50 34.16 33.40 33.87 +0.27 1,118 10,165 +193
Sep07 070430 34.35 34.37 34.10 34.10 +0.31 1,102 8,940 +81
Oct07 070430 33.90 34.60 33.90 34.25 +0.30 496 9,142 -29
Dec07 070430 34.25 35.04 34.20 34.78 +0.39 2,279 61,914 +1,084
Jan08 070430 34.50 35.22 34.50 35.05 +0.36 52 7,680 +36
Mar08 070430 34.60 35.45 34.60 35.27 +0.35 3 3,047 +165
Total Volume and Open Interest 36,928 302,064 -1,777
Canola(WCE)
May07 070430 354.1 362.0 354.1 359.3 +3.3 2,548 1,758 -1,561
Jul07 070430 365.0 373.7 363.1 368.8 +2.0 7,281 49,342 +1,314
Total Volume and Open Interest 15,618 101,641 +1,699
Corn(CBOT)
May07 070430 355.00 362.00 353.00 358.00 -6.25 36,992 36,846 -17,686
Jul07 070430 364.00 372.00 363.00 367.50 -6.25 50,562 492,755 +6,291
Sep07 070430 361.25 368.00 360.50 365.50 -3.00 7,774 99,641 +5,741
Dec07 070430 358.00 367.00 358.00 364.50 -3.00 20,072 417,292 +2,423
Mar08 070430 370.00 377.25 370.00 376.00 -1.75 522 48,111 +75
May08 070430 378.00 384.00 378.00 383.50 -1.50 59 9,293 +12
Total Volume and Open Interest 117,383 1,254,963 -2,638
Wheat(CBOT)
May07 070430 492.00 498.50 482.00 485.50 -15.00 7,991 5,813 -3,646
Jul07 070430 506.00 513.00 493.00 495.50 -17.00 20,389 223,643 +302
Sep07 070430 513.00 520.00 508.00 508.50 -12.50 2,286 27,323 +279
Dec07 070430 520.00 528.00 513.00 517.00 -12.00 3,811 75,570 +418
Mar08 070430 525.00 527.00 518.00 519.50 -10.50 28 3,256 +14
Total Volume and Open Interest 34,712 364,863 -2,581
Wheat(KCBT)
May07 070430 485.00 493.50 483.00 484.75 -14.25 3,582 3,258 -3,778
Jul07 070430 491.00 498.00 483.00 486.50 -15.25 10,210 82,408 +1,844
Sep07 070430 501.00 507.00 495.00 496.25 -14.75 1,771 14,469 +644
Dec07 070430 513.00 521.00 512.00 513.00 -12.25 1,640 19,999 +643
Mar08 070430 525.00 527.00 519.00 519.00 -16.00 10 1,631 +4
Total Volume and Open Interest 17,252 126,784 -670
Wheat(MGE)
May07 070430 538.00 544.50 537.00 541.00 -4.00 1,511 4,083 -738
Jul07 070430 525.00 533.00 524.00 529.50 -6.25 3,674 19,818 +549
Sep07 070430 522.00 530.00 522.00 528.75 -3.75 1,237 12,526 -11
Dec07 070430 533.00 539.00 531.00 535.50 -5.00 774 19,259 -332
Mar08 070430 540.00 548.00 539.00 548.00 -2.00 15 1,085 +9
Total Volume and Open Interest 7,285 57,593 -490
Oats(CBOT)
May07 070430 255.50 261.00 255.50 261.00 -4.00 207 219 -120
Jul07 070430 258.00 268.00 258.00 267.00 -2.50 436 6,844 -202
Sep07 070430 240.00 251.50 240.00 251.25 +2.25 8 688 +0
Dec07 070430 245.00 251.00 245.00 250.75 +0.25 135 9,714 -50
Total Volume and Open Interest 835 18,079 -353
Rough Rice(CBOT)
May07 070430 9.88 9.95 9.88 9.95 -0.03 329 1,476 -41
Jul07 070430 10.25 10.30 10.25 10.30 -0.01 315 5,927 +353
Sep07 070430 10.60 10.63 10.60 10.63 -0.03 4 2,326 +0
Nov07 070430 10.90 10.93 10.88 10.93 -0.01 42 6,301 +12
Total Volume and Open Interest 690 16,258 +324
Live Cattle(CME)
Apr07 070430 97.550 97.700 97.250 97.285 +0.085 3,418 1,498 -2,417
Jun07 070430 93.850 94.500 93.785 94.135 +0.850 12,711 135,521 -2,521
Aug07 070430 92.450 92.885 92.385 92.600 +0.565 6,979 62,823 +2,838
Oct07 070430 95.750 96.400 95.700 96.385 +0.935 3,177 38,126 +799
Dec07 070430 95.850 96.400 95.850 96.350 +0.565 1,021 15,290 +432
Feb08 070430 95.900 96.500 95.900 96.500 +0.715 145 9,475 +28
Total Volume and Open Interest 27,653 265,044 -787
Feeder Cattle(CME)
May07 070430 109.000 110.000 109.000 109.550 +1.000 1,211 7,772 -398
Aug07 070430 111.900 113.200 111.900 112.850 +1.370 1,405 12,994 +237
Sep07 070430 111.150 112.400 111.150 112.250 +1.300 46 1,632 -5
Oct07 070430 110.500 111.700 110.500 111.535 +1.135 49 1,028 +7
Nov07 070430 110.200 110.850 110.200 110.800 +1.000 5 216 +1
Jan08 070430 108.250 108.800 108.250 108.800 +0.900 7 252 +7
Mar08 070430 107.800 107.800 107.800 107.800 +0.900 0 10 +0
Total Volume and Open Interest 2,723 23,904 -1,336
Lean Hogs(CME)
May07 070430 74.800 75.650 74.750 75.600 +1.150 816 5,821 -107
Jun07 070430 74.900 75.550 74.850 75.100 +0.520 11,669 81,569 -2,488
Jul07 070430 75.200 75.900 75.150 75.350 +0.450 6,635 30,682 +554
Aug07 070430 74.900 75.300 74.750 75.200 +0.750 3,711 23,163 +837
Oct07 070430 66.850 67.600 66.850 67.500 +0.850 1,028 15,413 -199
Dec07 070430 65.500 65.850 65.035 65.725 +0.375 1,048 13,388 +546
Feb08 070430 68.700 69.100 68.500 68.850 +0.100 506 3,286 +111
Apr08 070430 70.400 70.580 70.400 70.580 +0.180 109 615 +97
Total Volume and Open Interest 25,531 173,956 -644
Pork Bellies(CME)
May07 070430 101.000 102.400 101.000 101.500 +0.550 185 477 -46
Jul07 070430 103.200 104.200 103.100 103.480 +0.580 254 793 +15
Aug07 070430 99.500 101.900 99.500 101.000 +1.500 25 63 +10
Feb08 070430 102.385 102.385 102.385 102.385 unch 0 5 +0
Mar08 070319 100.250 100.250 100.250 100.250 unch      
Total Volume and Open Interest 139 1,372  
Class III Milk(CME)
Apr07 070430 16.08 16.10 16.08 16.10 unch 269 2,950 +12
May07 070430 17.35 17.55 17.35 17.48 +0.13 96 3,014 +10
Jun07 070430 18.00 18.60 18.00 18.57 +0.61 190 3,239 +22
Jul07 070430 18.05 18.65 18.03 18.62 +0.67 223 2,951 -2
Aug07 070430 18.10 18.65 18.10 18.55 +0.52 277 3,012 +6
Total Volume and Open Interest 2,271 36,137 +236
Cocoa(NYBOT)
May07 070430 1800 1815 1800 1815 -7 75 594 -89
Jul07 070430 1786 1812 1780 1798 -24 5,097 70,972 -818
Sep07 070430 1808 1825 1808 1825 -24 1,010 25,682 +211
Dec07 070430 1840 1853 1837 1853 -23 393 26,899 +98
Mar08 070430 1861 1876 1861 1876 -22 107 9,783 +47
May08 070430 1892 1892 1892 1892 -22 114 3,388 +66
Jul08 070430 1910 1910 1910 1910 -22 109 2,787 +109
Total Volume and Open Interest 7,069 149,660 -253
Coffee "C"(NYBOT)
May07 070430 103.80 103.80 103.15 103.15 -0.85 60 124 -17
Jul07 070430 107.20 107.40 105.75 106.15 -0.85 11,472 91,753 -678
Sep07 070430 110.25 110.30 108.75 109.00 -0.85 3,621 26,333 +1,390
Dec07 070430 113.60 113.60 112.65 112.65 -0.85 1,381 10,230 +228
Mar08 070430 117.25 117.25 116.00 116.10 -0.85 1,015 3,888 +327
May08 070430 119.00 119.00 118.20 118.20 -0.85 239 4,322 +49
Total Volume and Open Interest 18,092 145,619 +1,366
Orange Juice(NYBOT)
May07 070430 162.00 166.50 162.00 166.00 +3.50 497 1,567 -357
Jul07 070430 154.50 158.90 154.25 158.85 +3.75 1,531 14,704 +144
Sep07 070430 153.50 156.65 153.50 156.65 +3.65 164 2,482 +42
Nov07 070430 152.90 155.00 152.30 154.60 +2.60 158 6,027 -65
Jan08 070430 152.00 154.60 152.00 154.60 +2.60 3 1,401 +0
Mar08 070430 152.00 154.60 152.00 154.60 +2.60 0 1,349 +0
Total Volume and Open Interest 2,353 27,546 -236
Sugar #11(NYBOT)
May07 070430 9.35 9.60 9.20 9.24 -0.11 25,009 8,501 -5,215
Jul07 070430 9.14 9.30 9.08 9.10 -0.10 48,233 406,740 +7,235
Oct07 070430 9.50 9.59 9.43 9.45 -0.07 13,746 122,490 +3,558
Mar08 070430 10.19 10.19 10.06 10.09 -0.07 3,988 80,523 -463
May08 070430 10.22 10.22 10.17 10.21 -0.06 882 24,405 +87
Total Volume and Open Interest 93,565 699,763 +5,747
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070430 20.95 20.95 20.95 20.95 +0.03 42 3,339 -9
Sep07 070430 20.82 20.82 20.82 20.82 -0.01 8 1,806 +0
Nov07 070430 20.90 20.90 20.85 20.90 +0.05 9 1,690 +4
Jan08 070430 21.20 21.20 21.20 21.20 unch 1 1,096 +1
Total Volume and Open Interest 73 8,919 +9
London Cocoa(LCE)
May07 070430 954 960 944 947 -15 2,023 35,406 -529
Jul07 070430 975 979 962 966 -15 2,069 48,764 -345
Sep07 070430 992 998 981 984 -15 2,391 40,563 -274
Dec07 070430 1004 1005 990 993 -15 825 42,520 +429
Mar08 070430 1013 1013 998 1002 -13 345 22,647 +12
May08 070430 1019 1019 1010 1010 -13 18 5,778 +0
Jul08 070430 1029 1029 1018 1018 -13 0 1,857 +0
Total Volume and Open Interest 7,704 203,662 -706
London Coffee(LCE)
May07 070430 1596.00 1620.00 1594.00 1600.00 +6.00 11,098 12,354 -4,570
Jul07 070430 1615.00 1643.00 1611.00 1623.00 +9.00 19,094 84,861 +2,473
Sep07 070430 1617.00 1650.00 1617.00 1632.00 +10.00 3,500 27,952 -130
Nov07 070430 1617.00 1635.00 1613.00 1621.00 +10.00 374 13,496 +195
Jan08 070430 1593.00 1603.00 1580.00 1593.00 +12.00 314 4,120 +121
Mar08 070430 1588.00 1588.00 1588.00 1588.00 +12.00 20 1,001 +0
Total Volume and Open Interest 34,432 145,368 -1,937
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070430 307.00 308.90 305.00 308.00 +1.00 5,272 48,906 -90
Oct07 070430 295.90 297.50 294.80 297.00 +1.00 2,628 14,565 +506
Dec07 070430 293.50 296.10 293.50 296.10 +1.40 931 4,817 +97
Mar08 070430 297.50 298.50 297.00 298.20 +0.50 741 5,590 -231
Total Volume and Open Interest 9,968 80,510 +502
Cotton(NYBOT)
May07 070430 47.25 47.25 47.25 47.25 -0.65 32 314 -9
Jul07 070430 49.88 50.40 49.25 49.26 -0.74 12,016 132,081 -208
Oct07 070430 52.56 52.65 52.40 52.45 -0.68 50 4,309 +8
Dec07 070430 54.84 55.15 54.05 54.16 -0.60 4,374 64,999 +365
Mar08 070430 57.05 57.15 57.00 57.05 -0.50 918 14,438 +357
May08 070430 58.00 58.00 58.00 58.00 -0.50 1 689 -1
Total Volume and Open Interest 17,660 220,251 +668
Lumber(CME)
May07 070430 237.0 237.8 231.8 232.2 -6.2 694 2,350 -192
Jul07 070430 250.2 250.2 244.7 245.0 -5.2 693 5,627 +282
Sep07 070430 263.3 263.5 259.5 261.7 -3.4 52 543 +24
Nov07 070430 262.0 264.3 258.0 258.5 -6.0 2 224 +2
Total Volume and Open Interest 1,442 8,820 +116
Crude Oil(NYM)
Jun07 070430 66.40 66.60 65.60 65.71 -0.75 218,282 322,463 -400
Jul07 070430 67.90 68.05 67.10 67.21 -0.63 76,665 155,285 +7,014
Aug07 070430 68.55 68.60 68.00 68.10 -0.59 17,076 57,675 +1,942
Sep07 070430 68.90 69.00 68.75 68.77 -0.57 6,650 50,489 +475
Oct07 070430 69.80 69.80 69.31 69.31 -0.55 3,067 33,317 +29
Nov07 070430 69.74 69.74 69.74 69.74 -0.54 3,736 28,888 -230
Dec07 070430 70.20 70.60 70.11 70.11 -0.54 18,737 131,643 -771
Jan08 070430 70.43 70.43 70.43 70.43 -0.53 4,010 49,180 -1,733
Feb08 070430 70.70 70.70 70.70 70.70 -0.52 2,963 15,440 +516
Mar08 070430 70.91 70.91 70.91 70.91 -0.51 495 16,705 +71
Apr08 070430 71.09 71.09 71.09 71.09 -0.50 145 16,186 -110
May08 070430 71.45 71.45 71.24 71.24 -0.49 407 19,170 +250
Jun08 070430 71.39 71.39 71.39 71.39 -0.48 441 49,253 -400
Jul08 070430 71.49 71.49 71.49 71.49 -0.47 0 10,414 +0
Aug08 070430 71.55 71.55 71.55 71.55 -0.46 0 7,450 +0
Sep08 070430 71.60 71.60 71.60 71.60 -0.45 0 17,145 +0
Total Volume and Open Interest 361,401 1,316,696 +5,810
Heating Oil(NYM)
May07 070430 191.50 192.30 189.30 191.35 unch 17,543 8,111 -5,130
Jun07 070430 191.40 191.70 189.20 189.48 -1.79 28,691 69,251 +2,202
Jul07 070430 193.00 193.00 190.70 190.83 -1.74 10,515 41,659 +1,242
Aug07 070430 192.68 192.68 192.68 192.68 -1.69 2,772 11,254 -35
Sep07 070430 196.00 196.00 195.08 195.08 -1.64 1,968 12,325 +412
Oct07 070430 199.00 199.00 197.48 197.48 -1.59 979 5,166 +51
Nov07 070430 201.65 201.65 200.08 200.08 -1.59 140 3,425 +7
Dec07 070430 203.90 204.25 202.68 202.68 -1.54 2,707 24,510 +470
Jan08 070430 206.25 206.90 204.68 204.68 -1.49 585 12,707 +164
Feb08 070430 206.50 207.80 205.63 205.63 -1.44 143 3,389 +77
Mar08 070430 205.10 206.25 204.18 204.18 -1.39 264 4,876 -62
Apr08 070430 200.00 201.00 199.68 199.68 -1.49 117 3,421 -68
Total Volume and Open Interest 67,004 208,645 -839
RBOB Gasoline(NYMEX)
May07 070430 236.15 245.04 235.65 244.05 +15.02 28,808 23,766 -4,685
Jun07 070430 225.95 229.55 225.02 225.94 +5.05 45,002 61,485 +1,043
Jul07 070430 220.98 223.60 219.70 220.29 +3.70 14,902 35,783 +255
Aug07 070430 218.22 219.08 215.45 215.89 +2.90 4,837 12,272 +238
Sep07 070430 210.75 213.84 210.53 210.54 +2.45 3,470 16,825 +6
Oct07 070430 196.20 199.05 195.79 195.79 +1.50 1,599 6,888 -226
Nov07 070430 190.55 191.94 189.09 189.09 +0.90 863 4,206 +186
Dec07 070430 186.44 188.75 185.79 185.79 +0.65 880 4,492 +43
Jan08 070430 188.14 188.14 185.99 185.99 +0.60 331 2,205 +233
Feb08 070430 187.79 187.79 187.79 187.79 +0.55 107 201 -36
Total Volume and Open Interest 101,935 174,873 -2,170
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070430 225.94 225.94 225.94 225.94 +5.05 1 3 +1
Jul07 070430 220.29 220.29 220.29 220.29 +3.70      
Aug07 070430 215.89 215.89 215.89 215.89 +2.90      
Sep07 070430 210.54 210.54 210.54 210.54 +2.45 1 1 +1
Total Volume and Open Interest 2 8 +2
Natural Gas(NYM)
Jun07 070430 7.850 7.930 7.710 7.863 +0.032 62,045 96,887 -1,760
Jul07 070430 7.975 8.060 7.870 8.016 +0.037 14,371 72,942 -2,149
Aug07 070430 8.070 8.150 8.015 8.136 +0.038 4,418 28,983 -1,248
Sep07 070430 8.090 8.200 8.060 8.191 +0.043 1,657 27,204 -254
Oct07 070430 8.210 8.301 8.150 8.301 +0.040 5,179 38,867 -129
Nov07 070430 8.870 8.981 8.870 8.981 +0.040 1,128 20,940 +83
Dec07 070430 9.560 9.661 9.560 9.661 +0.040 406 39,948 +10
Jan08 070430 9.900 9.996 9.900 9.996 +0.040 1,250 34,451 +126
Feb08 070430 9.905 9.979 9.905 9.979 +0.038 123 17,803 +3
Mar08 070430 9.715 9.731 9.715 9.731 +0.035 964 49,276 -251
Apr08 070430 8.355 8.355 8.351 8.351 +0.020 882 32,969 -229
May08 070430 8.219 8.219 8.219 8.219 +0.018 259 17,345 +29
Jun08 070430 8.250 8.291 8.250 8.291 +0.018 99 10,185 +15
Jul08 070430 8.376 8.376 8.376 8.376 +0.018 22 5,835 +4
Aug08 070430 8.400 8.446 8.400 8.446 +0.018 172 6,710 -119
Sep08 070430 8.460 8.489 8.460 8.489 +0.018 39 5,951 -1
Total Volume and Open Interest 93,593 732,230 -7,597
Brent Crude Oil(ICE)
Jun07 070430 68.23 68.44 67.45 67.65 -0.76 100,380 141,251 -4,564
Jul07 070430 68.86 69.03 68.00 68.22 -0.74 63,488 134,506 +5,600
Aug07 070430 69.43 69.55 68.56 68.78 -0.70 24,209 55,056 +2,493
Sep07 070430 69.66 69.89 69.05 69.26 -0.64 6,316 43,778 +536
Oct07 070430 70.15 70.28 69.50 69.68 -0.59 1,880 20,838 +17
Nov07 070430 70.49 70.65 69.88 70.06 -0.56 2,145 20,718 +430
Dec07 070430 70.80 71.06 70.25 70.42 -0.54 10,641 65,773 +480
Jan08 070430 70.87 71.39 70.72 70.72 -0.50 0 11,868 +11
Feb08 070430 71.06 71.06 70.92 70.92 -0.46 0 3,984 +103
Mar08 070430 71.07 71.07 71.07 71.07 -0.42 0 6,249 +1,281
Apr08 070430 71.18 71.18 71.18 71.18 -0.41 0 1,463 +0
May08 070430 71.27 71.27 71.27 71.27 -0.41 0 1,493 +0
Jun08 070430 71.31 71.31 71.31 71.31 -0.39 0 17,257 -59
Jul08 070430 71.30 71.30 71.30 71.30 -0.37 0 1,487 +0
Total Volume and Open Interest 209,059 657,327 +6,232
Gas Oil(ICE)
May07 070430 599.00 600.00 592.50 595.00 +3.25 27,857 56,348 -2,133
Jun07 070430 601.00 603.00 595.25 598.00 +3.25 29,368 87,920 +2,215
Jul07 070430 605.50 606.75 599.50 601.75 +3.25 10,887 40,416 +4,068
Aug07 070430 609.00 611.00 606.00 606.50 +3.50 1,703 14,811 +84
Sep07 070430 615.00 616.00 611.00 611.00 +3.50 488 16,762 +77
Oct07 070430 618.00 620.25 615.00 615.00 +3.50 339 9,081 +100
Nov07 070430 621.50 623.75 619.00 619.00 +3.50 322 7,428 +104
Dec07 070430 624.25 628.50 623.00 623.25 +3.75 3,618 45,675 +1,096
Jan08 070430 635.00 635.00 631.00 631.00 +3.75 2,168 17,477 +1,338
Feb08 070430 630.50 630.50 630.50 630.50 +4.25 0 4,391 +0
Total Volume and Open Interest 76,750 338,163 +6,879
US Dollar Index(NYBOT)
Jun07 070430 81.63 81.68 81.10 81.30 -0.05 1,279 39,471 +182
Sep07 070430 81.31 81.31 81.06 81.06 -0.05 8 2,134 +4
Dec07 070430 81.02 81.02 80.82 80.82 -0.05 0 14 +0
Total Volume and Open Interest 1,287 41,621 +186
Australian Dollar(CME)
Jun07 070430 82.87 83.17 82.87 82.95 +0.03 5,609 110,009 -4,562
Sep07 070430 82.73 82.73 82.73 82.73 +0.03 0 647 +6
Dec07 070430 82.44 82.44 82.44 82.44 +0.03 0 422 +2
Total Volume and Open Interest 5,609 111,088 -4,554
British Pound(CME)
Jun07 070430 199.28 199.86 199.25 199.86 +0.22 1,363 143,664 +4,841
Sep07 070430 199.67 199.67 199.67 199.67 +0.22 0 669 +14
Dec07 070430 199.35 199.35 199.35 199.35 +0.22 0 23 +0
Total Volume and Open Interest 1,363 144,371 +4,855
Canadian Dollar(CME)
Jun07 070430 89.77 90.65 89.77 90.28 +0.50 8,233 127,972 -2,107
Sep07 070430 90.75 90.75 90.50 90.50 +0.50 3 2,616 +15
Dec07 070430 90.70 90.72 90.70 90.72 +0.50 29 1,527 +26
Mar08 070430 90.93 90.93 90.93 90.93 +0.50 0 294 +0
Total Volume and Open Interest 8,268 132,635 -2,084
Japanese Yen(CME)
Jun07 070430 84.06 84.32 84.05 84.17 +0.06 7,130 245,119 +6,540
Sep07 070430 85.14 85.14 85.14 85.14 +0.06 42 8,808 +8
Dec07 070430 86.06 86.06 86.06 86.06 +0.06 0 5,148 +3
Total Volume and Open Interest 7,172 271,090 +6,551
Swiss Franc(CME)
Jun07 070430 83.02 83.37 83.02 83.14 -0.07 1,153 81,164 +4,962
Sep07 070430 83.72 83.72 83.72 83.72 -0.07 0 289 +32
Dec07 070430 84.25 84.25 84.25 84.25 -0.07 0 51 +0
Total Volume and Open Interest 1,153 81,508 +4,994
EuroFX(CME)
Jun07 070430 136.32 136.99 136.31 136.76 +0.07 3,654 231,623 +7,136
Sep07 070430 137.17 137.17 137.17 137.17 +0.07 1 2,029 +25
Dec07 070430 137.46 137.46 137.46 137.46 +0.07 30 379 +45
Total Volume and Open Interest 3,685 234,136 +7,207
Mexican Peso(CME)
May07 070430 9142.0 9142.0 9142.0 9142.0 -15.0      
Jun07 070430 9130.0 9130.0 9125.0 9125.0 -15.0 1,971 74,299 +4,846
Total Volume and Open Interest 2,034 100,093 +5,209
30-Year T-Bonds(CBOT)
Jun07 070430 110~30 111~27 110~29 111~24 +0~27 344,710 870,452 +2,317
Sep07 070430 111~00 111~26 111~00 111~25 +0~27 2,866 19,170 +517
Dec07 070430 111~21 111~26 111~21 111~26 +0~27 0 215 +0
Total Volume and Open Interest 347,576 889,863 +2,834
10-Year T-Notes(CBOT)
Jun07 070430 107~280 108~120 107~275 108~105 +0~155 1,114,064 2,543,716 -18,774
Sep07 070430 108~045 108~130 108~045 108~130 +0~160 21,494 140,394 +5,142
Total Volume and Open Interest 1,135,963 2,685,511 -13,408
5-Year T-Notes(CBOT)
Jun07 070430 105~200 105~270 105~200 105~265 +0~100 416,603 0 +0
Sep07 070430 105~250 105~315 105~250 105~315 +0~105 2,365 0 +0
Total Volume and Open Interest 418,968    
2 Year T-Notes(CBOT)
Jun07 070430 102~036 102~046 102~036 102~045 +0~013 3,845 1,059,959 +19,949
Sep07 070430 102~073 102~073 102~073 102~073 +0~016 0 33,598 +27,695
Total Volume and Open Interest 3,845 1,093,557 +47,644
Eurodollars(CME)
Jun07 070430 94.670 94.680 94.670 94.675 +0.005 15,717 1,610,591 +11,704
Sep07 070430 94.775 94.800 94.775 94.800 +0.040 32,508 1,619,296 +25,535
Dec07 070430 94.955 94.995 94.955 94.990 +0.060 22,280 1,823,316 -11,925
Mar08 070430 95.135 95.190 95.135 95.185 +0.075 17,394 1,467,212 +12,148
Jun08 070430 95.255 95.320 95.255 95.320 +0.085 17,813 1,344,765 +22,403
Sep08 070430 95.315 95.380 95.315 95.375 +0.085 14,574 956,038 +2,338
Dec08 070430 95.315 95.380 95.315 95.380 +0.085 14,678 698,056 -12,414
Mar09 070430 95.300 95.360 95.300 95.360 +0.085 17,091 440,878 -23
Jun09 070430 95.250 95.310 95.245 95.310 +0.085 7,137 315,252 -4,038
Sep09 070430 95.200 95.260 95.200 95.260 +0.085 7,218 273,373 +772
Dec09 070430 95.150 95.200 95.150 95.200 +0.085 5,496 173,494 +1,645
Mar10 070430 95.100 95.160 95.100 95.160 +0.085 5,155 148,988 +1,011
Jun10 070430 95.055 95.115 95.055 95.115 +0.085 2,564 85,814 +643
Sep10 070430 95.010 95.070 95.010 95.070 +0.085 2,778 88,232 -309
Dec10 070430 94.965 95.020 94.960 95.020 +0.085 2,345 90,768 -1,022
Mar11 070430 94.935 94.990 94.930 94.990 +0.085 2,758 91,030 -298
Jun11 070430 94.895 94.950 94.895 94.950 +0.080 2,811 82,698 -1,160
Sep11 070430 94.860 94.915 94.860 94.915 +0.080 2,377 51,064 +366
Total Volume and Open Interest 208,763 11,574,221 +55,694
3-Mth Euro-Yen(CME)
Jun07 070430 99.32 99.32 99.32 99.32 unch 236 23,100 -257
Sep07 070430 99.18 99.18 99.18 99.18 unch 237 10,443 +250
Dec07 070430 99.09 99.09 99.09 99.09 unch 488 11,927 +205
Mar08 070430 99.00 99.00 99.00 99.00 unch 304 5,405 +309
Jun08 070430 98.91 98.91 98.91 98.91 unch 101 1,271 -54
Sep08 070430 98.83 98.83 98.83 98.83 unch 0 4,176 +0
Dec08 070430 98.75 98.75 98.75 98.75 unch 0 828 -150
Mar09 070430 98.67 98.67 98.67 98.67 unch 0 10 +0
Jun09 070430 98.64 98.64 98.64 98.64 unch 0 5 +0
Sep09 070430 98.55 98.55 98.55 98.55 unch 0 10 +0
Total Volume and Open Interest 1,366 57,175 +303
3-Mth Euro-Yen(SIMEX)
Jun07 070430 99.31 99.31 99.31 99.31 -0.01 3,223 80,992 +1,471
Sep07 070430 99.18 99.18 99.18 99.18 unch 3,893 55,437 +751
Dec07 070430 99.09 99.09 99.08 99.09 unch 1,999 60,035 +618
Mar08 070430 99.00 99.00 98.99 99.00 unch 546 39,438 -309
Jun08 070430 98.92 98.92 98.92 98.92 unch 953 12,507 +433
Sep08 070430 98.84 98.84 98.84 98.84 unch 3 11,018 +0
Dec08 070430 98.76 98.76 98.76 98.76 unch 3 1,598 +0
Mar09 070430 98.69 98.69 98.69 98.69 unch 0 588 +0
Total Volume and Open Interest 10,620 263,356 +2,964
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 070430 113.71 114.25 113.67 114.15 +0.50 3,939 18,352 +1,832
Dec07 070430 113.69 113.69 113.69 113.69 +0.50 100 0 +0
Total Volume and Open Interest 1,448,330 1,736,088 +109,179
German Euro-Bobl(EUREX)
Jun07 070430 107.52 107.86 107.51 107.77 +0.27 637,988 1,326,968 +45,051
Sep07 070430 107.72 107.91 107.72 107.91 +0.28 2,248 8,929 +1,811
Dec07 070430 107.92 107.92 107.92 107.92 +0.27      
Total Volume and Open Interest 640,236 1,335,897 +46,862
Long Gilt(LIFFE)
Jun07 070430 106~21 107~06 106~21 107~05 +0~18 108,770 412,361 +10,446
Sep07 070430 107~07 107~07 107~07 107~07 +0~18 0 5 +0
Total Volume and Open Interest 108,770 412,366 +10,446
3-Mth Short Sterling(LIFFE)
Jun07 070430 94.19 94.19 94.19 94.19 +0.01 28,223 568,295 +107
Sep07 070430 94.09 94.09 94.09 94.09 +0.02 121,436 573,948 +6,196
Dec07 070430 94.10 94.10 94.10 94.10 +0.03 51,435 522,102 +4,304
Total Volume and Open Interest 381,993 2,906,323 +48,069
3-Mth Euribor(LIFFE)
Jun07 070430 95.860 95.865 95.855 95.865 unch 53,122 835,830 +5,568
Sep07 070430 95.735 95.755 95.735 95.750 +0.020 142,590 944,621 +43,249
Dec07 070430 95.640 95.685 95.640 95.675 +0.030 194,016 960,367 +31,232
Total Volume and Open Interest 714,202 4,651,985 +111,667
3-Mth Aus T-Bills(SFE)
Jun07 070430 93.58 93.59 93.58 93.59 +0.01 26,744 143,516 -311,511
Sep07 070430 93.50 93.52 93.50 93.52 +0.01 20,310 55,276 -292,517
Dec07 070430 93.47 93.49 93.47 93.49 +0.01 9,775 36,293 -122,448
Mar08 070430 93.47 93.49 93.47 93.49 +0.01 2,667 21,135 -78,859
Jun08 070430 93.49 93.51 93.49 93.51 +0.01 411 17,333 -43,203
Sep08 070430 93.51 93.53 93.51 93.53 +0.01 530 10,315 -29,101
Dec08 070430 93.53 93.54 93.52 93.54 +0.01 583 5,173 -13,034
Mar09 070430 93.52 93.54 93.52 93.54 +0.01 928 1,457 -7,090
Jun09 070430 93.53 93.53 93.53 93.53 +0.01 1 1,484 -1,948
Sep09 070430 93.53 93.53 93.53 93.53 +0.01 0 307 -805
Total Volume and Open Interest 61,949 292,893 -900,283
10-Year Aus T-Bonds(SFE)
Jun07 070430 94.10 94.13 94.10 94.12 +0.02 19,472 0 -530,866
Sep07 070430 94.12 94.12 94.12 94.12 +0.02      
Total Volume and Open Interest 19,472    
3-Year Aus T-Bonds(SFE)
Jun07 070430 93.90 93.94 93.90 93.93 +0.01 53,938 0 -840,549
Sep07 070430 93.93 93.93 93.93 93.93 +0.01      
Total Volume and Open Interest 53,938    
Gold(CMX)
Jun07 070430 681.7 684.2 680.0 683.5 +1.7 66,972 234,973 -4,357
Aug07 070430 689.2 691.0 689.2 689.9 +1.7 2,349 21,064 +392
Oct07 070430 697.0 697.5 696.2 696.2 +1.7 289 32,594 -5
Dec07 070430 702.4 702.4 702.4 702.4 +1.7 710 58,340 -2
Feb08 070430 708.3 708.3 708.3 708.3 +1.6 272 4,214 +91
Apr08 070430 714.2 714.2 714.2 714.2 +1.6 19 11,890 -1
Jun08 070430 720.1 720.1 720.1 720.1 +1.5 27 7,298 +19
Aug08 070430 725.9 725.9 725.9 725.9 +1.5 10 737 -3
Oct08 070430 731.6 731.6 731.6 731.6 +1.4 0 680 +0
Dec08 070430 737.3 737.3 737.3 737.3 +1.3 8 6,019 +1
Feb09 070430 743.1 743.1 743.1 743.1 +1.3 0 100 +0
Total Volume and Open Interest 70,761 391,718 -3,808
Silver(CMX)
May07 070430 1342.0 1350.0 1342.0 1344.5 +0.2 16,704 4,630 -8,807
Jul07 070430 1360.0 1368.0 1353.0 1357.5 unch 26,680 68,578 +4,177
Sep07 070430 1370.4 1370.4 1370.4 1370.4 +0.1 424 11,651 +270
Dec07 070430 1386.0 1392.0 1386.0 1387.9 +0.3 325 15,241 +154
Mar08 070430 1403.0 1403.0 1403.0 1403.0 +0.4 4 2,361 +0
May08 070430 1411.5 1411.5 1411.5 1411.5 +0.5 2 1,660 +0
Jul08 070430 1420.1 1420.1 1420.1 1420.1 +0.6 6 1,483 +5
Total Volume and Open Interest 44,663 114,777 -4,147
Platinum(NYM)
Jul07 070430 1294.0 1300.0 1294.0 1298.4 +5.4 2,138 13,855 -561
Oct07 070430 1305.4 1305.4 1305.4 1305.4 +5.4 0 310 +0
Jan08 070430 1310.4 1310.4 1310.4 1310.4 +5.4 0 2 +0
Apr08 070430 1295.0 1295.0 1295.0 1295.0        
Palladium(NYME)
Jun07 070430 374.00 375.50 372.50 374.00 -0.45 1,040 17,901 -138
Sep07 070430 385.00 385.00 379.40 379.40 -0.30 355 1,794 +185
Dec07 070430 385.00 385.00 385.00 385.00 -0.30 50 327 +50
Total Volume and Open Interest 1,445 20,022 +97
Copper(CMX)
May07 070430 355.20 357.00 352.00 354.15 +2.70 3,364 5,588 -1,446
Jul07 070430 356.30 358.80 353.00 355.65 +2.40 10,793 55,896 +2,069
Sep07 070430 353.55 353.55 353.55 353.55 +2.50 1,549 7,052 +578
Dec07 070430 347.05 347.05 347.05 347.05 +3.00 480 4,396 +109
Mar08 070430 339.05 339.05 339.05 339.05 +3.00 7 1,093 +0
Total Volume and Open Interest 16,541 81,124 +1,337
Aluminum(CMX)
May07 070430 125.00 128.00 125.00 128.00 +0.45 0 55 +0
Jun07 070430 128.00 128.00 128.00 128.00 +0.45 0 40 +0
Jul07 070430 127.60 127.60 127.60 127.60 +0.45 0 40 +0
Aug07 070430 127.20 127.20 127.20 127.20 +0.45 0 40 +0
Sep07 070430 126.80 126.80 126.80 126.80 +0.45 0 40 +0
Oct07 070430 126.50 126.50 126.50 126.50 +0.45 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070430 13173 13200 13102 13116 -59 2,764 44,410 +229
Sep07 070430 13303 13305 13220 13225 -59 13 97 +1
Dec07 070430 13389 13389 13310 13310 -59 2 20 +2
Mar08 070430 13410 13410 13410 13410 -59      
Total Volume and Open Interest 2,779 44,527 +232
S & P 500(CME)
Jun07 070430 1502.20 1503.40 1488.00 1488.40 -13.60 22,611 620,781 -2,723
Sep07 070430 1502.40 1502.40 1502.40 1502.40 -13.80 21 18,686 -1
Dec07 070430 1527.50 1527.50 1514.80 1514.80 -13.80 19 2,836 +19
Mar08 070430 1526.30 1526.30 1526.30 1526.30 -13.80 0 5,466 +0
Total Volume and Open Interest 22,651 647,832 -2,705
S & P 500 E-Mini(Globex)
Jun07 070430 1501.00 1505.00 1488.00 1488.50 -13.50 980,642 2,019,082 -801
Sep07 070430 1515.00 1518.75 1502.50 1502.50 -13.75 213 11,792 +45
Total Volume and Open Interest 980,855 2,030,874 -756
NASDAQ 100(CME)
Jun07 070430 1902.50 1904.00 1878.00 1879.30 -27.50 2,426 54,245 +816
Sep07 070430 1903.80 1903.80 1903.80 1903.80 -27.50 0 60 +0
Dec07 070430 1924.30 1924.30 1924.30 1924.30 -27.50 0 24 +0
Total Volume and Open Interest 2,426 54,329 +816
NASDAQ 100 E-Mini(Globex)
Jun07 070430 1905.50 1907.80 1878.50 1879.30 -27.50 234,061 450,147 +2,603
Sep07 070430 1928.50 1931.00 1902.50 1903.80 -27.50 68 367 +20
Total Volume and Open Interest 234,129 450,514 +2,623
S & P Midcap 400(CME)
Jun07 070430 892.00 892.00 877.00 878.20 -13.00 680 8,896 +575
Sep07 070430 885.80 885.80 885.80 885.80 -13.00      
Dec07 070430 893.40 893.40 893.40 893.40 -13.00      
Total Volume and Open Interest 680 8,896 +575
Russell 2000(CME)
Jun07 070430 834.50 834.50 816.50 818.90 -16.00 446 42,522 +338
Sep07 070430 826.70 826.70 826.70 826.70 -16.00 0 53 +0
Dec07 070430 834.50 834.50 834.50 834.50 -16.00      
Total Volume and Open Interest 446 42,575 +338
Russell 2000 E-Mini(Globex)
Jun07 070430 834.90 837.00 816.30 818.90 -16.00 159,502 464,421 +2,354
Sep07 070430 843.20 844.40 824.50 826.70 -16.00 245 743 +116
Total Volume and Open Interest 159,747 465,164 +2,470
Value Line(KCBT)
Jun07 070430 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070430 17415 17445 17310 17315 -95      
Sep07 070430 17345 17345 17345 17345 -95      
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 070430 5875.0 5943.5 5873.5 5924.5 +34.5 121,138 420,679 -7,236
Jun07 070430 5813.5 5878.5 5809.5 5860.5 +33.5 1,816 53,616 +154
Total Volume and Open Interest 123,003 475,777 -7,056
Hang Seng Index(HKFE)
Apr07 070426 20657 20810 20657 20665 +183 83,577 96,421 -17,773
May07 070430 20420 20429 19933 20095 -436 58,849 92,984 +38,651
Jun07 070430 20487 20487 19999 20157 -433 429 3,938 +108
Total Volume and Open Interest 147,870 171,155 +16,363
DAX(EUREX)
Jun07 070430 7421.5 7475.0 7396.0 7451.5 +35.0 177,971 385,766 +6,616
Sep07 070430 7484.0 7554.5 7484.0 7532.0 +35.0 358 5,339 +64
Dec07 070430 7628.0 7628.0 7592.0 7613.0 +35.5 60 1,739 +36
Total Volume and Open Interest 178,389 392,844 +6,716
FT-SE 100(EURONEXT)
Jun07 070430 6410.50 6486.50 6410.00 6467.50 +37.00 85,864 536,126 -1,715
Sep07 070430 6507.50 6513.00 6501.00 6506.00 +37.00 16 9,771 +5
Dec07 070430 6556.00 6566.50 6556.00 6560.50 +37.00 0 5,428 +0
Total Volume and Open Interest 85,881 551,328 -1,709
SPI 200(SFE)
Jun07 070430 6206.0 6229.0 6165.0 6174.0 -19.0 15,732 299,900 -7,429
Sep07 070430 6210.0 6210.0 6178.0 6178.0 -20.0 3 3,688 -770
Dec07 070430 6220.0 6220.0 6220.0 6220.0 -20.0 0 2,627 -131
Total Volume and Open Interest 15,735 307,105 -8,561
GSCI(CME)
May07 070430 478.50 478.50 474.40 474.40 -3.90 199 20,173 -30
Jun07 070430 479.30 479.30 479.30 479.30 -3.60 1 160 +1
Jul07 070430 484.20 484.20 484.20 484.20 -2.80      
Total Volume and Open Interest 200 20,333 -29
Reuters CRB Index(NYBOT)
Jun07 070430 406.00 406.50 404.10 406.25 -0.25 85 942 +0
Aug07 070430 413.00 413.00 412.75 412.75 -0.25 1 409 +0
Nov07 070430 417.50 417.50 417.25 417.25 -0.25 50 100 +50
Total Volume and Open Interest 136 1,451 +50
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