Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed May 02, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070502 740.00 740.50 733.50 734.25 -7.00 10,864 9,888 -2,870
Jul07 070502 754.00 756.00 748.00 748.50 -7.75 23,457 232,852 +2,657
Aug07 070502 761.00 761.50 755.50 755.75 -5.75 2,079 11,580 +87
Sep07 070502 768.50 768.50 761.50 761.50 -7.50 265 5,716 +274
Nov07 070502 781.50 783.25 776.00 777.00 -6.50 5,113 104,774 -154
Jan08 070502 790.50 791.50 786.50 786.50 -7.25 403 9,407 +61
Mar08 070502 798.00 798.50 793.00 793.50 -7.50 398 7,762 +204
Total Volume and Open Interest 44,023 429,548 +1,235
Soybean Meal(CBOT)
May07 070502 197.80 198.00 195.30 195.90 -2.20 1,794 3,877 -861
Jul07 070502 204.20 204.20 200.80 201.10 -2.60 10,972 90,829 -534
Aug07 070502 206.30 206.30 203.80 204.10 -2.40 840 17,520 +39
Sep07 070502 208.50 208.50 205.80 206.10 -2.40 504 12,797 +172
Oct07 070502 210.00 210.00 207.50 208.00 -1.80 204 9,448 -87
Dec07 070502 213.00 213.30 210.50 211.50 -1.60 2,968 54,045 +970
Jan08 070502 214.30 214.30 211.70 212.40 -1.60 43 5,310 +43
Mar08 070502 217.00 217.00 214.30 215.50 -1.50 384 4,261 +168
Total Volume and Open Interest 19,049 211,149 +235
Soybean Oil(CBOT)
May07 070502 33.25 33.35 33.05 33.07 -0.32 4,364 6,272 -2,590
Jul07 070502 33.75 33.82 33.54 33.59 -0.22 12,902 181,627 +928
Aug07 070502 33.90 34.02 33.78 33.82 -0.21 1,699 10,973 +407
Sep07 070502 34.10 34.15 33.98 34.03 -0.22 397 9,413 +226
Oct07 070502 34.35 34.45 34.20 34.28 -0.21 77 9,021 -77
Dec07 070502 34.90 34.91 34.68 34.75 -0.23 1,931 62,644 -582
Jan08 070502 35.00 35.03 35.00 35.03 -0.24 55 7,863 +25
Mar08 070502 35.35 35.35 35.35 35.35 -0.20 27 3,481 +0
Total Volume and Open Interest 21,893 302,670 -1,656
Canola(WCE)
May07 070502 360.0 361.1 357.8 357.8 -4.0 19 890 -12
Jul07 070502 372.9 372.9 366.9 367.3 -4.4 4,495 50,435 -9
Total Volume and Open Interest 13,175 104,719 +1,985
Corn(CBOT)
May07 070502 370.00 373.25 366.00 372.00 +4.50 16,286 17,320 -10,266
Jul07 070502 378.50 383.50 375.00 382.00 +4.50 37,752 498,434 +3,372
Sep07 070502 379.00 382.75 376.00 380.75 +3.50 7,041 103,124 +2,356
Dec07 070502 380.00 384.00 376.00 380.25 +1.75 25,432 426,984 +7,819
Mar08 070502 390.00 394.50 387.25 391.25 +2.25 690 49,170 +828
May08 070502 396.00 401.50 396.00 397.50 +1.00 464 9,913 +458
Total Volume and Open Interest 90,253 1,257,141 +4,964
Wheat(CBOT)
May07 070502 484.50 484.50 479.50 479.50 -9.00 2,553 1,850 -2,272
Jul07 070502 497.00 499.50 491.00 493.50 -7.50 17,982 218,289 -5,524
Sep07 070502 507.50 509.50 502.00 505.00 -5.75 488 30,912 +1,299
Dec07 070502 516.00 517.50 511.00 513.75 -7.00 3,659 75,771 -1,529
Mar08 070502 520.00 520.00 517.00 519.00 -5.00 64 3,319 +29
Total Volume and Open Interest 25,070 359,500 -7,962
Wheat(KCBT)
May07 070502 480.00 480.00 473.00 476.00 -9.00 0 2,961 +0
Jul07 070502 483.00 486.00 480.00 484.75 -2.25 0 79,840 +0
Sep07 070502 494.00 497.00 490.50 496.00 -2.50 0 15,692 +0
Dec07 070502 509.50 511.00 506.50 507.00 -7.50 0 19,435 +0
Mar08 070502 517.00 517.00 517.00 517.00 -6.00 0 1,667 +0
Total Volume and Open Interest 0 124,640 +0
Wheat(MGE)
May07 070502 541.00 541.00 520.75 535.00 -10.00 568 1,925 -533
Jul07 070502 526.00 526.00 517.00 520.75 -7.50 2,759 19,595 -53
Sep07 070502 520.00 522.00 513.50 514.75 -9.50 1,006 12,697 +19
Dec07 070502 530.00 530.00 522.00 523.50 -7.75 1,156 19,187 -97
Mar08 070502 533.00 533.00 533.00 533.00 -7.50 47 1,083 -2
Total Volume and Open Interest 5,549 55,305 -664
Oats(CBOT)
May07 070502 262.00 263.00 262.00 263.00 +0.50 62 90 -39
Jul07 070502 269.75 270.50 266.00 269.00 -0.75 388 7,008 +140
Sep07 070502 245.50 248.00 245.50 248.00 -3.00 12 693 +5
Dec07 070502 252.75 252.75 248.00 250.00 -2.00 49 9,747 +41
Total Volume and Open Interest 513 18,141 +136
Rough Rice(CBOT)
May07 070502 10.00 10.00 9.95 9.96 -0.03 1 159 -280
Jul07 070502 10.32 10.32 10.25 10.28 -0.05 55 6,035 +26
Sep07 070502 10.62 10.62 10.62 10.62 -0.02 0 2,327 +0
Nov07 070502 10.94 10.94 10.89 10.92 -0.02 27 6,311 +4
Total Volume and Open Interest 83 15,060 -250
Live Cattle(CME)
Jun07 070502 94.100 94.500 93.580 93.850 -0.035 11,725 131,973 -2,778
Aug07 070502 92.750 92.950 92.150 92.580 -0.150 10,442 66,869 +2,123
Oct07 070502 96.430 96.550 95.700 96.080 -0.305 2,198 38,674 +141
Dec07 070502 96.300 96.700 96.050 96.200 -0.230 630 15,302 -67
Feb08 070502 96.500 96.750 96.450 96.480 -0.020 266 9,426 -56
Apr08 070502 95.750 95.950 95.400 95.850 unch 274 1,885 +97
Total Volume and Open Interest 25,550 264,777 -532
Feeder Cattle(CME)
May07 070502 109.800 110.150 109.550 109.680 -0.070 1,811 7,107 -605
Aug07 070502 112.600 113.100 112.200 112.650 +0.050 1,987 13,875 +447
Sep07 070502 112.150 112.600 111.900 112.300 +0.150 119 1,688 +29
Oct07 070502 111.500 111.900 111.250 111.550 +0.050 94 1,115 +20
Nov07 070502 110.700 110.800 110.700 110.800 +0.050 0 226 +0
Jan08 070502 108.700 108.900 108.700 108.700 unch 2 258 +0
Mar08 070502 107.600 107.600 107.000 107.300 -0.300 5 13 +3
Total Volume and Open Interest 4,019 24,283 -105
Lean Hogs(CME)
May07 070502 76.050 76.050 75.100 75.580 -0.470 850 5,728 -14
Jun07 070502 75.950 76.000 74.150 74.200 -1.335 13,174 78,214 -2,503
Jul07 070502 76.550 76.550 74.650 74.750 -1.180 6,246 31,329 +154
Aug07 070502 75.500 75.500 73.550 73.635 -1.590 4,906 25,279 +1,047
Oct07 070502 67.250 67.500 66.100 66.225 -0.975 1,539 15,662 +50
Dec07 070502 65.100 65.300 64.150 64.650 -0.325 799 12,892 -312
Feb08 070502 68.600 68.600 67.600 67.950 -0.250 50 3,274 +8
Apr08 070502 70.035 70.035 69.800 69.975 -0.500 69 645 +29
Total Volume and Open Interest 27,647 173,056 -1,529
Pork Bellies(CME)
May07 070502 100.800 101.800 99.500 99.635 -1.165 95 305 -49
Jul07 070502 102.500 103.000 101.200 101.330 -1.270 313 843 +26
Aug07 070502 100.100 100.100 99.680 99.680 -0.420 8 81 +7
Feb08 070502 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)
May07 070502 17.57 17.77 17.55 17.70 +0.13 355 3,152 +187
Jun07 070502 18.85 19.11 18.80 19.07 +0.22 237 3,291 +40
Jul07 070502 18.78 19.10 18.75 19.00 +0.20 247 3,005 +46
Aug07 070502 18.80 19.03 18.80 19.00 +0.10 217 3,005 +44
Sep07 070502 18.86 19.00 18.80 19.00 +0.15 326 3,205 -44
Total Volume and Open Interest 2,798 33,966 +604
Cocoa(NYBOT)
May07 070502 1860 1886 1860 1880 +29 59 503 -57
Jul07 070502 1835 1863 1835 1855 +21 13,015 69,964 +452
Sep07 070502 1878 1884 1869 1881 +20 1,264 25,937 +248
Dec07 070502 1903 1909 1903 1909 +21 406 26,966 -82
Mar08 070502 1932 1932 1932 1932 +21 63 9,701 -102
May08 070502 1949 1949 1949 1949 +21 125 3,396 +11
Jul08 070502 1967 1967 1967 1967 +21 26 2,697 -90
Total Volume and Open Interest 15,029 148,631 +292
Coffee "C"(NYBOT)
May07 070502 101.70 101.70 101.70 101.70 -0.15 17 75 -17
Jul07 070502 105.30 105.80 104.60 104.70 -0.15 20,785 92,672 +208
Sep07 070502 108.25 108.60 107.55 107.55 -0.20 6,888 30,464 +3,613
Dec07 070502 112.10 112.15 111.30 111.30 -0.10 2,491 11,243 +770
Mar08 070502 115.60 115.75 114.90 114.90 -0.05 2,748 4,544 +606
May08 070502 117.90 117.90 117.10 117.10 -0.05 3,629 4,712 +294
Total Volume and Open Interest 39,500 153,966 +6,661
Orange Juice(NYBOT)
May07 070502 166.05 169.00 166.00 169.00 +4.00 365 742 -193
Jul07 070502 162.00 163.90 161.85 162.80 +1.30 1,752 15,206 +285
Sep07 070502 159.75 160.50 159.30 159.30 +0.55 279 2,757 +138
Nov07 070502 158.70 158.70 157.30 157.30 +0.55 88 6,056 -12
Jan08 070502 157.75 158.25 157.75 158.00 +1.25 18 1,394 -7
Mar08 070502 158.00 158.00 158.00 158.00 +1.25 2 1,344 +0
Total Volume and Open Interest 2,504 27,515 +211
Sugar #11(NYBOT)
Jul07 070502 9.17 9.18 9.06 9.14 unch 45,663 416,477 +4,866
Oct07 070502 9.49 9.49 9.39 9.43 -0.01 9,622 126,713 +1,580
Mar08 070502 10.09 10.10 10.02 10.04 -0.03 5,393 81,706 +1,544
May08 070502 10.21 10.21 10.16 10.16 -0.03 1,595 24,217 -90
Jul08 070502 10.24 10.24 10.22 10.24 -0.03 1,242 27,013 +70
Total Volume and Open Interest 65,212 708,275 +3,664
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070502 20.97 20.97 20.97 20.97 +0.01 588 3,507 +154
Sep07 070502 20.86 20.86 20.86 20.86 -0.02 13 1,827 +3
Nov07 070502 20.95 20.95 20.95 20.95 -0.03 4 1,698 +4
Jan08 070502 21.15 21.15 21.15 21.15 unch 1 1,098 +1
Total Volume and Open Interest 606 9,120 +162
London Cocoa(LCE)
May07 070502 965 984 965 983 +19 4,697 32,508 -2,510
Jul07 070502 992 1011 988 1008 +21 12,749 50,095 +1,929
Sep07 070502 1003 1022 1003 1022 +21 3,271 40,742 +47
Dec07 070502 1017 1025 1013 1023 +15 2,271 43,257 -230
Mar08 070502 1025 1031 1018 1030 +12 385 22,814 +144
May08 070502 1027 1037 1027 1037 +11 160 5,692 -33
Jul08 070502 1035 1045 1035 1045 +11 42 2,077 +40
Total Volume and Open Interest 23,591 203,311 -351
London Coffee(LCE)
May07 070502 1572.00 1577.00 1561.00 1571.00 +13.00 1,560 4,642 -2,010
Jul07 070502 1584.00 1602.00 1576.00 1585.00 +11.00 15,379 83,386 -2,752
Sep07 070502 1591.00 1612.00 1587.00 1597.00 +10.00 3,178 30,265 +833
Nov07 070502 1587.00 1607.00 1583.00 1592.00 +11.00 1,176 13,852 +150
Jan08 070502 1573.00 1580.00 1563.00 1567.00 +11.00 392 4,767 +439
Mar08 070502 1571.00 1571.00 1561.00 1562.00 +11.00 10 1,001 +0
Total Volume and Open Interest 21,695 139,497 -5,871
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070502 307.50 308.40 306.90 308.30 +1.80 1,789 49,711 -30
Oct07 070502 296.30 299.80 296.00 299.50 +3.50 646 14,975 -31
Dec07 070502 295.30 296.50 295.10 296.50 +2.40 386 4,895 +73
Mar08 070502 296.50 298.20 296.50 298.20 +1.30 162 5,835 +35
Total Volume and Open Interest 3,501 82,324 +1,814
Cotton(NYBOT)
May07 070502 46.55 46.55 46.55 46.55 +0.30 5 20 -50
Jul07 070502 48.22 48.70 47.78 48.62 +0.40 18,023 133,597 +1,549
Oct07 070502 51.20 51.60 50.80 51.60 +0.35 601 4,093 -270
Dec07 070502 52.75 53.20 52.25 53.20 +0.44 10,013 63,846 -1,072
Mar08 070502 55.70 56.10 55.20 56.10 +0.40 1,116 15,760 +436
May08 070502 56.90 56.90 56.90 56.90 +0.30 56 656 -33
Total Volume and Open Interest 30,049 221,467 +686
Lumber(CME)
May07 070502 228.1 229.4 227.8 228.2 -2.0 759 1,844 -136
Jul07 070502 242.9 243.8 242.4 243.4 -0.2 957 5,989 +114
Sep07 070502 257.2 258.3 255.3 258.3 -0.6 76 564 +16
Nov07 070502 258.0 258.0 255.4 256.8 -1.6 124 334 +95
Total Volume and Open Interest 1,922 8,817 +93
Crude Oil(NYM)
Jun07 070502 64.35 64.37 63.05 63.68 -0.72 263,825 312,086 -6,261
Jul07 070502 66.00 66.05 64.75 65.35 -0.76 122,918 175,749 +11,216
Aug07 070502 66.90 67.05 66.47 66.47 -0.70 35,236 63,432 +4,038
Sep07 070502 67.25 67.28 67.25 67.28 -0.67 9,509 51,528 +126
Oct07 070502 68.20 68.20 67.70 67.90 -0.63 5,701 34,361 +823
Nov07 070502 68.42 68.42 68.42 68.42 -0.59 3,102 29,324 +371
Dec07 070502 69.30 69.35 68.25 68.87 -0.55 17,895 134,935 +22
Jan08 070502 69.26 69.26 69.26 69.26 -0.51 1,935 50,117 +569
Feb08 070502 69.60 69.60 69.60 69.60 -0.47 932 15,546 -20
Mar08 070502 69.87 69.87 69.87 69.87 -0.44 769 16,422 -432
Apr08 070502 70.10 70.10 70.10 70.10 -0.41 420 16,451 +101
May08 070502 70.31 70.31 70.31 70.31 -0.38 157 19,177 +5
Jun08 070502 70.70 70.70 70.52 70.52 -0.35 2,540 50,252 +885
Jul08 070502 70.67 70.67 70.67 70.67 -0.32 45 10,541 +2
Aug08 070502 70.78 70.78 70.78 70.78 -0.29 19 7,425 +0
Sep08 070502 70.88 70.88 70.88 70.88 -0.26 10 17,150 +0
Total Volume and Open Interest 473,505 1,341,807 +12,512
Heating Oil(NYM)
Jun07 070502 187.50 188.30 182.80 185.26 -3.03 32,293 68,724 -2,131
Jul07 070502 189.60 189.85 185.20 186.96 -2.88 11,806 44,898 +1,314
Aug07 070502 189.31 189.31 189.31 189.31 -2.68 5,001 12,371 +781
Sep07 070502 193.20 194.10 191.30 192.06 -2.53 2,885 12,735 +221
Oct07 070502 193.80 194.71 193.80 194.71 -2.43 1,651 5,826 +516
Nov07 070502 199.00 199.00 197.00 197.66 -2.33 1,022 3,671 +152
Dec07 070502 201.50 201.50 199.00 200.51 -2.23 3,566 25,493 +103
Jan08 070502 202.50 203.50 201.40 202.61 -2.18 697 13,020 +174
Feb08 070502 203.70 204.50 201.00 203.71 -2.08 97 3,434 +42
Mar08 070502 202.60 203.50 201.50 202.46 -1.98 152 5,001 +103
Apr08 070502 197.00 199.50 197.00 198.21 -1.88 89 3,443 -19
May08 070502 195.85 195.85 191.00 193.86 -1.78 50 1,531 +1
Total Volume and Open Interest 60,272 207,673 +629
RBOB Gasoline(NYMEX)
Jun07 070502 224.75 224.90 219.25 223.26 -2.68 41,227 68,711 +7,226
Jul07 070502 220.00 220.20 215.63 218.86 -1.01 16,736 36,816 -195
Aug07 070502 216.13 216.20 212.10 215.21 -0.96 6,057 12,210 +202
Sep07 070502 209.71 210.50 207.43 209.96 -1.06 3,975 17,426 +319
Oct07 070502 194.94 195.50 193.22 194.71 -1.26 2,322 7,628 +245
Nov07 070502 188.42 188.42 187.81 187.81 -1.31 835 4,564 +348
Dec07 070502 184.94 184.94 183.12 184.56 -1.31 454 4,681 +188
Jan08 070502 184.81 184.81 184.81 184.81 -1.31 499 2,282 -110
Feb08 070502 186.50 186.61 186.50 186.61 -1.31 595 510 +179
Mar08 070502 188.81 188.81 188.81 188.81 -1.31 312 781 +7
Total Volume and Open Interest 74,845 164,982 -6,790
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070502 221.50 225.00 221.50 223.26 -1.21 0 6 +0
Jul07 070502 219.00 219.00 218.86 218.86 -1.01      
Aug07 070502 215.21 215.21 215.21 215.21 -0.96      
Sep07 070502 209.96 209.96 209.96 209.96 -1.06 0 1 +0
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Jun07 070502 7.745 7.780 7.710 7.730 +0.012 42,179 90,759 -2,307
Jul07 070502 7.870 7.915 7.840 7.870 unch 9,924 75,575 +546
Aug07 070502 7.985 8.010 7.980 7.984 -0.004 2,868 29,720 +636
Sep07 070502 8.050 8.080 8.020 8.038 -0.007 1,661 27,613 +71
Oct07 070502 8.160 8.160 8.148 8.148 -0.007 5,740 40,425 +1,202
Nov07 070502 8.840 8.850 8.828 8.828 -0.012 2,805 20,472 -510
Dec07 070502 9.510 9.530 9.503 9.503 -0.022 941 39,887 -140
Jan08 070502 9.850 9.850 9.838 9.838 -0.027 1,486 34,717 +23
Feb08 070502 9.840 9.840 9.820 9.828 -0.027 73 17,980 +16
Mar08 070502 9.600 9.610 9.580 9.588 -0.027 446 49,714 +192
Apr08 070502 8.250 8.320 8.250 8.278 +0.003 1,163 34,022 +758
May08 070502 8.120 8.150 8.120 8.150 +0.003 37 17,585 +17
Jun08 070502 8.200 8.240 8.200 8.220 +0.003 6 10,188 +4
Jul08 070502 8.270 8.330 8.270 8.305 +0.003 7 5,847 +7
Aug08 070502 8.340 8.400 8.340 8.375 +0.003 1,469 7,208 +331
Sep08 070502 8.380 8.415 8.380 8.415 +0.003 415 6,090 +139
Total Volume and Open Interest 73,619 733,792 +1,039
Brent Crude Oil(ICE)
Jun07 070502 67.24 67.41 65.59 66.25 -0.75 101,355 121,330 -8,515
Jul07 070502 67.76 67.78 66.08 66.77 -0.65 70,301 151,937 +5,722
Aug07 070502 68.25 68.29 66.63 67.34 -0.60 17,255 56,996 +1,598
Sep07 070502 68.71 68.71 67.18 67.84 -0.60 5,120 44,488 -300
Oct07 070502 69.14 69.14 67.70 68.30 -0.61 3,295 20,389 -1,071
Nov07 070502 69.56 69.56 68.14 68.73 -0.59 3,516 22,182 +1,264
Dec07 070502 69.87 69.89 68.58 69.14 -0.55 11,184 67,499 -105
Jan08 070502 69.49 69.49 69.49 69.49 -0.53 0 11,660 -234
Feb08 070502 69.74 69.74 69.74 69.74 -0.50 0 3,947 -27
Mar08 070502 69.93 69.93 69.93 69.93 -0.50 0 6,472 +212
Apr08 070502 70.10 70.10 70.10 70.10 -0.50 0 1,463 +0
May08 070502 70.25 70.25 70.25 70.25 -0.47 0 1,553 +0
Jun08 070502 70.80 70.80 70.34 70.34 -0.44 787 18,324 +882
Jul08 070502 70.36 70.36 70.36 70.36 -0.39 0 1,509 +22
Total Volume and Open Interest 212,814 661,585 +575
Gas Oil(ICE)
May07 070502 594.00 596.00 580.50 584.75 -13.75 26,099 45,078 -4,448
Jun07 070502 596.50 598.25 582.75 587.00 -14.00 27,800 89,442 +348
Jul07 070502 599.50 601.75 586.00 590.50 -14.25 9,334 43,757 +2,262
Aug07 070502 605.75 605.75 591.75 595.00 -14.25 2,429 14,635 +203
Sep07 070502 607.75 608.00 596.25 599.75 -14.25 1,401 17,069 +217
Oct07 070502 608.50 608.50 601.00 604.00 -14.00 508 9,274 +121
Nov07 070502 608.00 608.00 608.00 608.00 -14.00 421 7,750 +127
Dec07 070502 619.25 619.75 609.00 612.00 -14.00 2,554 47,319 +998
Jan08 070502 627.25 627.25 617.25 620.00 -14.00 569 17,057 +20
Feb08 070502 619.75 619.75 616.75 619.00 -14.25 0 4,391 +0
Total Volume and Open Interest 71,402 333,896 -2
US Dollar Index(NYBOT)
Jun07 070502 81.30 81.59 81.21 81.59 +0.16 2,197 38,802 -151
Sep07 070502 81.39 81.39 81.35 81.35 +0.16 29 2,154 +19
Dec07 070502 81.20 81.20 81.11 81.11 +0.16 0 14 +0
Total Volume and Open Interest 2,226 40,972 -132
Australian Dollar(CME)
Jun07 070502 82.51 82.52 82.40 82.51 -0.26 3,995 106,803 -556
Sep07 070502 82.30 82.30 82.30 82.30 -0.26 22 676 +22
Dec07 070502 82.01 82.01 82.01 82.01 -0.26 0 422 +0
Total Volume and Open Interest 4,017 107,911 -534
British Pound(CME)
Jun07 070502 199.18 199.19 198.60 198.88 -1.05 2,603 143,340 +3,653
Sep07 070502 198.75 198.75 198.69 198.69 -1.05 0 669 -37
Dec07 070502 198.37 198.37 198.37 198.37 -1.05 0 23 +0
Total Volume and Open Interest 2,603 144,051 +3,620
Canadian Dollar(CME)
Jun07 070502 90.23 90.47 90.23 90.36 +0.16 3,812 133,271 +2,033
Sep07 070502 90.50 90.58 90.50 90.58 +0.16 16 2,705 +65
Dec07 070502 90.80 90.80 90.80 90.80 +0.16 0 1,525 +0
Mar08 070502 91.01 91.01 91.01 91.01 +0.16 10 303 +10
Total Volume and Open Interest 3,838 138,029 +2,108
Japanese Yen(CME)
Jun07 070502 83.72 83.78 83.58 83.71 -0.30 13,764 253,896 +9,716
Sep07 070502 84.69 84.69 84.69 84.69 -0.29 0 8,806 -2
Dec07 070502 85.61 85.61 85.61 85.61 -0.29 3 5,151 +0
Total Volume and Open Interest 13,767 279,868 +9,714
Swiss Franc(CME)
Jun07 070502 82.61 82.82 82.56 82.69 -0.04 3,915 79,664 -1,923
Sep07 070502 83.27 83.27 83.27 83.27 -0.04 0 269 +1
Dec07 070502 83.80 83.80 83.80 83.80 -0.04 1 52 +1
Total Volume and Open Interest 3,916 79,989 -1,921
EuroFX(CME)
Jun07 070502 136.14 136.36 136.00 136.22 -0.23 3,568 232,628 -3,596
Sep07 070502 136.66 136.66 136.62 136.62 -0.23 93 2,127 +123
Dec07 070502 136.91 136.91 136.91 136.91 -0.23 0 389 +8
Total Volume and Open Interest 3,661 235,249 -3,465
Mexican Peso(CME)
May07 070502 9152.0 9152.0 9152.0 9152.0 +12.0      
Jun07 070502 9130.0 9140.0 9122.0 9135.0 +13.0 3,253 81,773 +3,512
Total Volume and Open Interest 3,253 107,566 +3,512
30-Year T-Bonds(CBOT)
Jun07 070502 111~23 111~29 111~17 111~23 unch 390,626 888,314 +4,619
Sep07 070502 111~23 111~28 111~19 111~23 -0~01 2,753 19,496 +318
Dec07 070502 111~24 111~24 111~24 111~24 -0~01 4 227 +2
Total Volume and Open Interest 393,387 908,066 +4,941
10-Year T-Notes(CBOT)
Jun07 070502 108~070 108~105 108~025 108~055 -0~015 1,109,522 2,542,282 +14,626
Sep07 070502 108~085 108~120 108~050 108~075 -0~015 15,624 143,631 +3,886
Total Volume and Open Interest 1,125,626 2,687,208 +18,490
5-Year T-Notes(CBOT)
Jun07 070502 105~230 105~245 105~205 105~215 -0~015 569,508 0 +0
Sep07 070502 105~300 105~300 105~265 105~265 -0~015 5,629 0 +0
Total Volume and Open Interest 575,137    
2 Year T-Notes(CBOT)
Jun07 070502 102~037 102~040 102~033 102~036 -0~001 2,748 1,062,987 -4,058
Sep07 070502 102~064 102~064 102~064 102~064 -0~001 50 42,792 +4,657
Total Volume and Open Interest 2,798 1,105,779 +599
Eurodollars(CME)
Jun07 070502 94.665 94.670 94.665 94.670 unch 21,241 1,627,042 +19,328
Sep07 070502 94.775 94.780 94.760 94.770 unch 40,060 1,623,626 +7,577
Dec07 070502 94.950 94.965 94.925 94.940 -0.005 51,415 1,853,187 +27,895
Mar08 070502 95.150 95.155 95.115 95.125 -0.015 32,478 1,473,515 +8,942
Jun08 070502 95.280 95.290 95.245 95.255 -0.020 59,764 1,390,985 +31,254
Sep08 070502 95.340 95.350 95.305 95.315 -0.015 44,080 967,178 +4,463
Dec08 070502 95.340 95.355 95.315 95.325 -0.010 28,723 704,417 -950
Mar09 070502 95.335 95.335 95.300 95.310 -0.010 26,454 451,659 +5,973
Jun09 070502 95.285 95.295 95.260 95.270 -0.005 11,633 325,746 +4,853
Sep09 070502 95.250 95.250 95.215 95.225 -0.005 7,105 271,159 -3,742
Dec09 070502 95.180 95.190 95.160 95.170 unch 8,608 172,675 -1,476
Mar10 070502 95.140 95.145 95.125 95.135 unch 7,671 148,871 +401
Jun10 070502 95.110 95.110 95.085 95.095 unch 4,392 85,739 -745
Sep10 070502 95.065 95.065 95.045 95.055 +0.005 4,333 87,900 -1,108
Dec10 070502 95.020 95.020 95.000 95.010 +0.005 5,513 89,621 -1,255
Mar11 070502 94.990 94.990 94.970 94.980 +0.005 5,777 89,166 -1,773
Jun11 070502 94.955 94.955 94.935 94.945 +0.005 5,378 81,857 -1,407
Sep11 070502 94.920 94.920 94.900 94.910 +0.005 5,417 52,310 +895
Total Volume and Open Interest 384,398 11,710,345 +99,400
3-Mth Euro-Yen(CME)
Jun07 070502 99.32 99.32 99.32 99.32 unch 1,183 22,789 -178
Sep07 070502 99.20 99.20 99.19 99.19 unch 905 9,813 -617
Dec07 070502 99.10 99.10 99.10 99.10 +0.01 105 11,618 +61
Mar08 070502 99.01 99.01 99.01 99.01 +0.01 200 6,282 +456
Jun08 070502 98.92 98.92 98.92 98.92 +0.01 0 936 -335
Sep08 070502 98.84 98.84 98.84 98.84 unch 0 3,176 -1,000
Dec08 070502 98.77 98.77 98.77 98.77 +0.02 0 828 +0
Mar09 070502 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070502 98.65 98.65 98.65 98.65 unch 0 5 +0
Sep09 070502 98.56 98.56 98.56 98.56 unch 0 10 +0
Total Volume and Open Interest 2,393 55,467 -1,613
3-Mth Euro-Yen(SIMEX)
Jun07 070502 99.32 99.32 99.32 99.32 unch 28 80,045 -90
Sep07 070502 99.19 99.19 99.18 99.19 unch 387 53,660 -106
Dec07 070502 99.10 99.10 99.10 99.10 unch 684 59,698 +24
Mar08 070502 99.00 99.01 99.00 99.01 unch 529 39,670 +166
Jun08 070502 98.92 98.93 98.92 98.93 unch 100 12,352 -105
Sep08 070502 98.85 98.85 98.85 98.85 unch 0 10,965 -3
Dec08 070502 98.77 98.77 98.77 98.77 unch 0 1,598 +0
Mar09 070502 98.70 98.70 98.70 98.70 unch 4 588 +0
Total Volume and Open Interest 1,732 260,319 -114
German Euro-Bund(EUREX)
Jun07 070502 114.10 114.10 113.61 113.66 +0.01 1,444,291 1,717,736 +107,347
Sep07 070502 114.08 114.08 113.62 113.66 -0.49 1,336 21,716 +3,364
Dec07 070502 113.23 113.23 113.23 113.23 -0.46 19 0 +0
Total Volume and Open Interest 1,381,522 1,688,649 -47,439
German Euro-Bobl(EUREX)
Jun07 070502 107.74 107.74 107.47 107.49 -0.28 586,185 1,364,215 +37,247
Sep07 070502 107.63 107.63 107.63 107.63 -0.28 255 10,144 +1,215
Dec07 070502 107.64 107.64 107.64 107.64 -0.28      
Total Volume and Open Interest 586,440 1,374,359 +38,462
Long Gilt(LIFFE)
Jun07 070502 106~31 106~31 106~21 106~23 -0~08 63,270 417,671 -4,475
Sep07 070502 106~24 106~24 106~24 106~24 -0~08 0 5 +0
Total Volume and Open Interest 63,270 417,676 -4,475
3-Mth Short Sterling(LIFFE)
Jun07 070502 94.18 94.18 94.18 94.18 unch 44,191 557,355 -7,902
Sep07 070502 94.06 94.06 94.06 94.06 -0.01 75,018 592,520 +18,341
Dec07 070502 94.06 94.06 94.06 94.06 -0.01 66,386 536,284 +8,793
Total Volume and Open Interest 403,079 2,972,156 +45,415
3-Mth Euribor(LIFFE)
Jun07 070502 95.855 95.865 95.855 95.855 -0.005 95,705 821,138 -7,326
Sep07 070502 95.735 95.740 95.715 95.715 -0.015 119,410 1,019,171 -2,757
Dec07 070502 95.650 95.660 95.620 95.625 -0.020 166,586 947,231 -13,486
Total Volume and Open Interest 739,244 4,733,831 -10,825
3-Mth Aus T-Bills(SFE)
Jun07 070502 93.59 93.60 93.59 93.60 unch 3,530 443,982 -4,633
Sep07 070502 93.52 93.53 93.51 93.53 unch 24,954 287,992 +4,172
Dec07 070502 93.49 93.51 93.49 93.50 -0.01 11,711 150,792 +2,417
Mar08 070502 93.49 93.50 93.49 93.50 -0.01 10,997 92,200 +2,641
Jun08 070502 93.51 93.53 93.51 93.52 -0.01 1,998 59,688 +372
Sep08 070502 93.54 93.54 93.53 93.54 -0.02 1,548 39,899 +1,348
Dec08 070502 93.54 93.55 93.54 93.55 -0.01 0 20,305 +0
Mar09 070502 93.55 93.55 93.54 93.55 -0.01 700 8,639 +1
Jun09 070502 93.54 93.54 93.54 93.54 -0.01 0 3,528 +97
Sep09 070502 93.54 93.54 93.54 93.54 -0.01 1 1,112 +0
Total Volume and Open Interest 55,639 1,108,631 +6,542
10-Year Aus T-Bonds(SFE)
Jun07 070502 94.17 94.19 94.17 94.18 -0.01 45,324 521,452 +13,401
Sep07 070502 94.18 94.18 94.18 94.18 -0.01      
Total Volume and Open Interest 45,324 521,452 +13,401
3-Year Aus T-Bonds(SFE)
Jun07 070502 93.95 93.96 93.94 93.95 -0.02 92,079 873,733 +12,532
Sep07 070502 93.95 93.95 93.95 93.95 -0.02      
Total Volume and Open Interest 92,079 873,733 +12,532
Gold(CMX)
Jun07 070502 671.5 676.2 670.0 675.1 -2.2 67,235 236,941 +1,814
Aug07 070502 678.5 682.5 676.5 681.5 -2.2 3,386 21,955 +323
Oct07 070502 683.3 687.7 683.3 687.7 -2.2 669 32,712 +42
Dec07 070502 691.3 694.5 689.0 693.9 -2.2 723 58,839 +196
Feb08 070502 699.8 699.8 699.8 699.8 -2.3 87 4,440 +65
Apr08 070502 705.7 705.7 705.7 705.7 -2.3 17 12,092 +5
Jun08 070502 712.5 712.5 711.6 711.6 -2.3 15 7,437 -2
Aug08 070502 717.4 717.4 717.4 717.4 -2.3 0 740 -10
Oct08 070502 723.1 723.1 723.1 723.1 -2.3 0 680 +0
Dec08 070502 728.8 728.8 728.8 728.8 -2.3 87 6,068 +38
Feb09 070502 734.6 734.6 734.6 734.6 -2.3 0 511 +0
Total Volume and Open Interest 72,378 396,276 +2,567
Silver(CMX)
May07 070502 1300.0 1326.0 1300.0 1321.4 -3.1 686 743 -1,297
Jul07 070502 1316.0 1340.0 1314.0 1333.5 -3.5 25,420 66,993 -713
Sep07 070502 1346.1 1346.1 1346.1 1346.1 -3.6 1,041 10,958 -479
Dec07 070502 1358.0 1363.4 1358.0 1363.4 -3.8 657 15,235 +146
Mar08 070502 1378.6 1378.6 1378.6 1378.6 -3.7 2 2,361 +0
May08 070502 1387.2 1387.2 1387.2 1387.2 -3.7 24 1,960 +0
Jul08 070502 1395.9 1395.9 1395.9 1395.9 -3.7 10 1,501 +0
Total Volume and Open Interest 27,914 109,108 -2,339
Platinum(NYM)
Jul07 070502 1294.0 1299.8 1292.0 1299.1 -1.8 1,197 14,338 +252
Oct07 070502 1306.1 1306.1 1306.1 1306.1 -1.8 12 312 +1
Jan08 070502 1311.1 1311.1 1311.1 1311.1 -1.8 0 2 +0
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070502 373.00 375.80 371.75 374.95 +0.80 1,544 17,718 -17
Sep07 070502 380.35 380.35 380.35 380.35 +0.80 319 2,061 +178
Dec07 070502 385.85 385.85 385.85 385.85 +0.70 1 326 -1
Total Volume and Open Interest 1,864 20,105 +160
Copper(CMX)
May07 070502 362.85 362.85 359.00 362.85 +1.30 1,524 3,536 -1,079
Jul07 070502 362.50 365.50 359.70 364.45 +1.00 10,608 57,757 +1,817
Sep07 070502 360.85 361.85 360.60 361.85 +0.90 1,231 7,417 +221
Dec07 070502 354.00 354.40 353.60 354.40 +0.45 256 4,600 +78
Mar08 070502 345.80 345.80 345.80 345.80 +0.60 60 1,015 -30
Total Volume and Open Interest 14,301 81,864 +1,300
Aluminum(CMX)
May07 070502 127.25 127.25 127.25 127.25 unch 0 34 +0
Jun07 070502 127.25 127.25 127.25 127.25 unch 0 40 +0
Jul07 070502 126.85 126.85 126.85 126.85 unch 0 40 +0
Aug07 070502 126.45 126.45 126.45 126.45 unch 0 40 +0
Sep07 070502 126.05 126.05 126.05 126.05 unch 0 40 +0
Oct07 070502 125.75 125.75 125.75 125.75 unch 0 40 +0
Total Volume and Open Interest 0 428 +0
DJIA Index(CBOT)
Jun07 070502 13196 13290 13180 13248 +70 4,859 47,789 +3,390
Sep07 070502 13285 13372 13285 13359 +71 12 89 -3
Dec07 070502 13445 13445 13442 13442 +70 0 19 +0
Mar08 070502 13542 13542 13542 13542 +70      
Total Volume and Open Interest 4,871 47,897 +3,387
S & P 500(CME)
Jun07 070502 1494.30 1504.50 1492.80 1501.10 +8.40 30,770 617,344 -1,221
Sep07 070502 1513.50 1516.50 1513.50 1515.30 +8.50 818 19,501 +485
Dec07 070502 1528.50 1528.50 1527.70 1527.70 +8.50 3 2,838 +1
Mar08 070502 1539.20 1539.20 1539.20 1539.20 +8.50 0 5,466 +0
Total Volume and Open Interest 31,591 645,212 -735
S & P 500 E-Mini(Globex)
Jun07 070502 1492.50 1504.75 1492.00 1501.00 +8.25 1,240,056 1,981,374 -13,998
Sep07 070502 1507.00 1518.75 1506.75 1515.25 +8.50 929 12,432 +87
Total Volume and Open Interest 1,240,985 1,993,806 -13,911
NASDAQ 100(CME)
Jun07 070502 1884.50 1905.50 1883.50 1898.80 +13.00 4,423 54,270 +770
Sep07 070502 1922.50 1923.30 1922.50 1923.30 +13.00 0 60 +0
Dec07 070502 1943.80 1943.80 1943.80 1943.80 +13.00 0 24 +0
Total Volume and Open Interest 4,423 54,354 +770
NASDAQ 100 E-Mini(Globex)
Jun07 070502 1885.50 1905.00 1883.50 1898.80 +13.00 329,322 459,407 +10,212
Sep07 070502 1915.00 1929.30 1908.50 1923.30 +13.00 10 372 +2
Total Volume and Open Interest 329,332 459,779 +10,214
S & P Midcap 400(CME)
Jun07 070502 890.10 890.10 890.10 890.10 +9.80 339 8,937 +51
Sep07 070502 897.70 897.70 897.70 897.70 +9.80      
Dec07 070502 905.30 905.30 905.30 905.30 +9.80      
Total Volume and Open Interest 339 8,937 +51
Russell 2000(CME)
Jun07 070502 819.00 833.60 818.00 830.60 +10.40 1,349 41,640 +265
Sep07 070502 838.50 838.50 838.40 838.40 +10.40 0 47 +0
Dec07 070502 846.20 846.20 846.20 846.20 +10.40      
Total Volume and Open Interest 1,349 41,687 +265
Russell 2000 E-Mini(Globex)
Jun07 070502 819.70 833.60 818.10 830.60 +10.40 215,386 475,133 -833
Sep07 070502 829.90 841.10 826.10 838.40 +10.40 823 1,454 +649
Total Volume and Open Interest 216,209 476,587 -184
Value Line(KCBT)
Jun07 070502 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070502 17390 17500 17390 17500 +170      
Sep07 070502 17530 17530 17530 17530 +170      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070502 17325 17465 17240 17430 +140 57,400 247,192 -5,698
Sep07 070502 17335 17480 17275 17425 +120 12 166 -1
Dec07 070502 17390 17390 17390 17390 +120 0 200 +0
Total Volume and Open Interest 57,412 247,589 -5,699
CAC 40(EURONEXT)
May07 070502 5947.0 5964.0 5921.0 5952.5 +28.0 101,961 0 -420,679
Jun07 070502 5884.5 5898.5 5857.5 5888.5 +28.0 5,369 0 -53,616
Jul07 070502 5902.5 5902.5 5902.5 5902.5 +28.0 22 0 +0
Total Volume and Open Interest 123,003 475,777 +0
Hang Seng Index(HKFE)
May07 070502 20200 20380 20176 20270 +175 57,793 116,563 +23,579
Jun07 070502 20235 20423 19898 20330 +173 750 4,377 +439
Total Volume and Open Interest 78,952 121,260 -49,895
DAX(EUREX)
Jun07 070502 7447.0 7512.0 7447.0 7494.5 +43.0 177,971 385,766 +0
Sep07 070502 7539.0 7590.5 7536.0 7576.0 +44.0 358 5,339 +0
Dec07 070502 7645.5 7659.0 7645.5 7656.5 +43.5 60 1,739 +0
Total Volume and Open Interest 178,389 392,844 +0
FT-SE 100(EURONEXT)
Jun07 070502 6464.00 6498.50 6451.00 6491.00 +67.00 59,873 545,549 +2,721
Sep07 070502 6533.50 6533.50 6530.50 6530.50 +68.00 25 9,793 +3
Dec07 070502 6573.50 6588.00 6573.50 6585.50 +69.00 1 5,442 -1
Total Volume and Open Interest 59,899 560,787 +2,723
SPI 200(SFE)
Jun07 070502 6194.0 6261.0 6194.0 6246.0 +72.0 16,101 306,687 +4,057
Sep07 070502 6220.0 6250.0 6220.0 6250.0 +71.0 73 4,471 +2
Dec07 070502 6272.0 6292.0 6272.0 6292.0 +71.0 0 2,758 +0
Total Volume and Open Interest 16,274 315,136 +4,159
GSCI(CME)
May07 070502 469.30 470.70 467.20 467.20 -3.20 328 20,142 -123
Jun07 070502 472.90 472.90 472.70 472.70 -3.30 4 155 -5
Jul07 070502 478.70 478.70 478.70 478.70 -2.80      
Total Volume and Open Interest 332 20,297 -128
Reuters CRB Index(NYBOT)
Jun07 070502 404.75 404.75 404.05 404.15 -1.85 21 946 +0
Aug07 070502 412.00 412.00 410.65 410.65 -1.85 0 409 +0
Nov07 070502 415.15 415.15 415.15 415.15 -1.85 0 150 +0
Total Volume and Open Interest 21 1,505 +0
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

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