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 May 04, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070504 733.50 739.00 731.50 733.50 -0.25 7,060 5,452 -2,312
Jul07 070504 744.00 753.75 744.00 747.50 -0.25 19,241 230,196 -1,077
Aug07 070504 753.50 760.00 753.00 753.50 -2.00 2,936 12,159 +192
Sep07 070504 760.50 767.00 760.50 761.00 -2.00 361 7,110 +900
Nov07 070504 773.00 782.50 772.00 776.25 -0.50 6,134 106,452 +1,079
Jan08 070504 784.00 791.00 784.00 784.50 -1.00 39 9,629 -9
Mar08 070504 790.00 798.00 790.00 793.00 -1.00 336 8,384 +96
Total Volume and Open Interest 39,108 428,522 -5
Soybean Meal(CBOT)
May07 070504 195.80 198.00 195.30 196.50 +1.80 1,281 2,322 -821
Jul07 070504 200.00 203.80 199.80 202.50 +1.90 8,797 92,615 +906
Aug07 070504 203.00 206.60 203.00 205.10 +1.80 1,219 18,453 +483
Sep07 070504 205.00 208.80 205.00 207.20 +1.80 576 13,235 +79
Oct07 070504 209.50 209.50 208.20 208.20 +1.40 530 9,629 +29
Dec07 070504 210.00 213.60 210.00 212.20 +1.60 3,032 55,356 +1,447
Jan08 070504 213.50 213.80 213.00 213.00 +1.40 34 5,355 +28
Mar08 070504 214.50 217.00 214.50 216.50 +1.90 185 4,287 +1
Total Volume and Open Interest 15,877 214,496 +2,248
Soybean Oil(CBOT)
May07 070504 33.20 33.20 32.68 32.72 -0.45 3,032 3,780 -1,518
Jul07 070504 33.74 33.74 33.10 33.17 -0.46 14,155 180,809 -1,488
Aug07 070504 33.85 33.88 33.31 33.40 -0.44 936 11,212 +205
Sep07 070504 34.08 34.16 33.55 33.63 -0.43 332 9,762 +67
Oct07 070504 34.23 34.25 33.80 33.88 -0.40 54 9,083 +60
Dec07 070504 34.71 34.81 34.20 34.40 -0.38 3,191 62,989 +118
Jan08 070504 34.90 34.90 34.72 34.72 -0.38 1 7,864 +1
Mar08 070504 34.85 35.00 34.80 35.00 -0.45 109 3,512 +31
Total Volume and Open Interest 22,071 300,537 -2,392
Canola(WCE)
May07 070504 359.5 359.5 356.3 356.3 -2.8 47 322 +46
Jul07 070504 369.7 370.0 364.0 365.5 -3.1 3,828 50,488 -646
Total Volume and Open Interest 6,805 105,949 +37
Corn(CBOT)
May07 070504 382.50 382.75 376.25 381.25 +1.50 7,717 11,259 -3,253
Jul07 070504 392.00 393.00 386.00 390.75 +1.50 34,961 492,659 -2,593
Sep07 070504 389.00 390.50 385.75 389.50 +2.50 6,425 110,535 +5,246
Dec07 070504 386.50 391.50 385.50 390.50 +3.25 29,420 432,512 +790
Mar08 070504 396.00 402.00 396.00 401.00 +3.75 595 49,581 +225
May08 070504 403.00 408.00 403.00 407.50 +3.50 637 10,323 +305
Total Volume and Open Interest 83,946 1,263,029 +3,548
Wheat(CBOT)
May07 070504 478.00 482.00 477.00 482.00 +1.00 1,210 1,147 -1,115
Jul07 070504 492.00 497.00 489.00 494.75 +0.25 13,607 214,787 -1,528
Sep07 070504 502.50 506.50 501.00 506.00 +1.50 2,366 34,014 +2,294
Dec07 070504 513.00 516.00 509.00 515.50 +0.50 3,031 76,349 +784
Mar08 070504 515.00 522.50 515.00 522.50 +1.50 333 3,465 +230
Total Volume and Open Interest 20,826 359,134 +718
Wheat(KCBT)
May07 070504 474.00 477.00 474.00 476.00 +3.50 1,149 624 -1,650
Jul07 070504 479.50 485.50 477.00 485.00 +2.00 9,077 78,537 +106
Sep07 070504 487.00 494.50 487.00 493.75 +2.25 676 16,639 +235
Dec07 070504 505.00 509.75 503.00 506.75 -0.75 1,368 19,505 -153
Mar08 070504 514.00 515.00 514.00 514.00 -2.50 33 1,666 +1
Total Volume and Open Interest 12,374 122,088 -1,424
Wheat(MGE)
May07 070504 531.00 532.50 531.00 532.50 -0.50 449 681 -407
Jul07 070504 516.00 521.00 515.00 520.00 +1.75 2,567 19,271 +138
Sep07 070504 515.50 519.00 512.00 518.75 +2.25 1,016 12,648 +19
Dec07 070504 523.00 527.00 521.00 526.00 +1.00 784 19,463 +364
Mar08 070504 532.00 535.50 531.00 535.50 +2.00 8 1,087 +5
Total Volume and Open Interest 4,831 53,965 +116
Oats(CBOT)
May07 070504 264.00 266.00 264.00 266.00 unch 6 37 -12
Jul07 070504 271.00 271.00 267.00 268.00 -3.50 276 7,017 +29
Sep07 070504 246.25 246.25 246.25 246.25 -2.75 0 683 -2
Dec07 070504 250.00 250.00 249.25 249.50 -2.00 65 9,737 -4
Total Volume and Open Interest 350 18,074 +12
Rough Rice(CBOT)
May07 070504 10.05 10.45 10.05 10.45 +0.37 76 105 -106
Jul07 070504 10.38 10.75 10.32 10.73 +0.35 205 6,164 +22
Sep07 070504 10.69 11.08 10.69 11.08 +0.36 87 2,397 +69
Nov07 070504 11.00 11.40 11.00 11.30 +0.28 15 6,287 +8
Total Volume and Open Interest 383 15,181 -7
Live Cattle(CME)
Jun07 070504 91.850 92.450 91.830 92.180 +0.450 29,371 120,649 -7,956
Aug07 070504 90.750 91.135 90.650 90.885 +0.305 13,304 71,896 +3,134
Oct07 070504 94.600 94.850 94.400 94.750 +0.320 3,590 39,205 +520
Dec07 070504 94.900 95.135 94.850 94.885 +0.055 1,511 15,211 +42
Feb08 070504 95.635 95.700 95.400 95.550 +0.200 599 9,855 +334
Apr08 070504 94.750 94.850 94.600 94.785 +0.135 110 2,088 +86
Total Volume and Open Interest 48,504 259,574 -3,823
Feeder Cattle(CME)
May07 070504 106.850 107.385 106.750 107.150 +0.200 2,655 5,630 -1,166
Aug07 070504 109.550 109.850 109.050 109.285 -0.365 3,181 14,029 -149
Sep07 070504 109.600 109.600 108.900 109.200 -0.100 242 1,704 -17
Oct07 070504 108.600 109.000 108.450 108.730 -0.120 138 1,186 +8
Nov07 070504 108.250 108.250 108.250 108.250 unch 11 232 +3
Jan08 070504 106.700 106.700 106.450 106.450 -0.250 12 260 -1
Mar08 070504 105.400 105.400 105.400 105.400 -0.350 2 12 -2
Total Volume and Open Interest 6,241 23,054 -1,324
Lean Hogs(CME)
May07 070504 74.800 75.500 74.600 75.250 +0.300 357 0 -5,580
Jun07 070504 73.400 74.950 73.300 74.825 +1.290 10,699 0 -76,813
Jul07 070504 74.050 74.650 73.650 74.600 +0.420 5,609 0 -31,520
Aug07 070504 72.800 73.600 72.500 73.300 +0.415 3,819 0 -26,994
Oct07 070504 65.600 66.025 65.450 65.925 +0.325 1,497 0 -15,343
Dec07 070504 63.800 64.350 63.750 64.175 +0.245 275 0 -12,588
Feb08 070504 67.400 67.800 67.400 67.600 +0.300 52 0 -3,269
Apr08 070504 69.575 69.575 69.575 69.575 +0.040 5 0 -647
Total Volume and Open Interest 28,544 172,787 +0
Pork Bellies(CME)
May07 070504 100.600 103.000 100.600 103.000 +3.000 91 200 -55
Jul07 070504 100.750 102.900 100.580 102.730 +2.480 386 945 +20
Aug07 070504 98.800 101.500 98.800 100.800 +2.265 42 126 +27
Feb08 070504 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 070504 17.50 17.65 17.45 17.45 -0.25 132 3,143 -50
Jun07 070504 18.80 18.90 18.45 18.45 -0.58 202 3,336 +34
Jul07 070504 18.85 18.90 18.55 18.58 -0.46 169 3,074 +43
Aug07 070504 18.90 18.90 18.26 18.45 -0.55 174 3,161 +82
Sep07 070504 18.85 18.95 18.36 18.55 -0.55 291 3,260 +39
Total Volume and Open Interest 2,050 35,092 +503
Cocoa(NYBOT)
May07 070504 1893 1893 1883 1883 -18 23 344 -67
Jul07 070504 1870 1877 1853 1873 -6 7,460 69,530 -302
Sep07 070504 1890 1899 1880 1897 -6 1,513 26,293 +232
Dec07 070504 1922 1922 1922 1922 -7 1,754 27,402 +356
Mar08 070504 1946 1946 1946 1946 -6 438 9,987 +259
May08 070504 1964 1964 1964 1964 -5 10 3,398 +0
Jul08 070504 1970 1982 1970 1982 -5 0 2,696 +0
Total Volume and Open Interest 11,615 149,175 +526
Coffee "C"(NYBOT)
May07 070504 103.00 103.00 103.00 103.00 +1.65 27 68 -15
Jul07 070504 105.40 106.80 105.40 106.00 +1.65 7,086 94,506 +617
Sep07 070504 108.60 109.30 108.45 108.85 +1.65 1,311 31,108 +243
Dec07 070504 112.40 112.50 112.40 112.50 +1.55 640 10,951 +60
Mar08 070504 115.90 116.00 115.80 116.00 +1.45 195 4,708 -17
May08 070504 118.20 118.20 118.15 118.15 +1.45 196 4,759 -158
Total Volume and Open Interest 10,251 156,417 +695
Orange Juice(NYBOT)
May07 070504 174.00 174.00 169.00 169.20 -2.30 164 562 -25
Jul07 070504 167.00 167.75 162.50 162.90 -2.85 2,515 15,125 +169
Sep07 070504 163.25 163.25 159.55 159.55 -2.65 1,004 2,906 +8
Nov07 070504 162.50 162.50 158.00 158.75 -1.60 129 6,069 +2
Jan08 070504 160.95 160.95 158.75 158.75 -1.75 154 1,409 +24
Mar08 070504 159.85 159.85 158.75 158.75 -1.75 6 1,350 +6
Total Volume and Open Interest 3,972 27,436 +184
Sugar #11(NYBOT)
Jul07 070504 9.33 9.37 9.27 9.34 +0.05 32,412 417,296 -318
Oct07 070504 9.62 9.63 9.58 9.63 +0.09 9,053 129,721 +2,233
Mar08 070504 10.17 10.23 10.15 10.23 +0.11 2,117 81,236 -205
May08 070504 10.29 10.34 10.29 10.34 +0.12 649 24,060 -120
Jul08 070504 10.38 10.42 10.37 10.42 +0.11 640 27,026 -71
Total Volume and Open Interest 46,853 712,347 +2,107
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070504 21.05 21.05 21.05 21.05 +0.01 174 3,445 -29
Sep07 070504 20.90 20.90 20.90 20.90 +0.02 64 1,823 -4
Nov07 070504 21.00 21.00 21.00 21.00 +0.05 5 1,698 +0
Jan08 070504 21.15 21.15 21.15 21.15 unch 1 1,108 +1
Total Volume and Open Interest 244 9,064 -32
London Cocoa(LCE)
May07 070504 995 1007 987 1006 +16 3,422 30,292 -817
Jul07 070504 1031 1040 1024 1040 +10 8,541 51,330 +1,567
Sep07 070504 1035 1045 1025 1043 +11 5,059 41,113 +341
Dec07 070504 1038 1038 1023 1035 +2 2,361 43,473 +11
Mar08 070504 1042 1043 1027 1039 +1 1,414 23,128 +85
May08 070504 1050 1050 1038 1045 -1 105 5,642 +23
Jul08 070504 1047 1052 1045 1052 -2 218 2,105 -22
Total Volume and Open Interest 21,707 203,699 +1,677
London Coffee(LCE)
May07 070504 1572.00 1603.00 1572.00 1598.00 +29.00 205 3,407 -295
Jul07 070504 1585.00 1611.00 1583.00 1607.00 +26.00 5,132 81,964 -303
Sep07 070504 1596.00 1618.00 1596.00 1615.00 +24.00 1,446 30,348 +108
Nov07 070504 1589.00 1605.00 1585.00 1599.00 +18.00 730 14,205 +184
Jan08 070504 1557.00 1579.00 1555.00 1569.00 +13.00 77 4,817 +5
Mar08 070504 1558.00 1569.00 1558.00 1564.00 +13.00 41 1,033 +31
Total Volume and Open Interest 7,631 137,419 -270
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070504 313.00 320.10 313.00 318.80 +6.00 4,244 48,161 -538
Oct07 070504 304.00 308.10 303.30 308.10 +4.80 2,077 15,014 +217
Dec07 070504 303.20 304.40 302.40 303.70 +3.80 597 4,905 -67
Mar08 070504 302.30 305.50 302.30 304.60 +3.00 658 5,742 -139
Total Volume and Open Interest 8,064 80,777 -368
Cotton(NYBOT)
May07 070504 46.90 46.90 46.30 46.30 -0.20 5 20 +3
Jul07 070504 48.45 48.65 48.21 48.28 -0.12 6,284 134,306 +354
Oct07 070504 51.50 51.75 51.37 51.50 -0.05 349 4,133 +17
Dec07 070504 53.15 53.35 52.85 53.11 +0.06 2,389 63,375 -195
Mar08 070504 55.90 56.15 55.90 56.15 +0.30 619 15,871 +52
May08 070504 57.00 57.10 57.00 57.10 +0.30 1 656 +0
Total Volume and Open Interest 9,687 222,132 +242
Lumber(CME)
May07 070504 230.5 231.8 230.0 230.5 +0.1 546 1,329 -182
Jul07 070504 245.0 246.9 244.5 246.8 +1.9 670 6,182 +107
Sep07 070504 257.6 258.4 257.4 258.2 +0.2 73 603 +13
Nov07 070504 256.2 256.4 255.1 256.4 +0.2 32 356 -1
Total Volume and Open Interest 1,324 8,560 -60
Crude Oil(NYM)
Jun07 070504 63.10 63.40 61.60 61.93 -1.26 213,561 300,214 -3,392
Jul07 070504 65.05 65.30 63.65 63.86 -1.09 89,653 189,364 +7,007
Aug07 070504 66.40 66.45 64.95 65.15 -1.00 26,083 69,430 +3,829
Sep07 070504 66.80 66.80 66.00 66.08 -0.90 8,637 52,317 +197
Oct07 070504 66.79 66.79 66.79 66.79 -0.83 4,367 36,095 +1,011
Nov07 070504 67.40 67.40 67.40 67.40 -0.76 5,227 30,585 +433
Dec07 070504 68.85 69.20 67.90 67.91 -0.71 16,865 134,719 +927
Jan08 070504 68.34 68.34 68.34 68.34 -0.69 581 49,692 -15
Feb08 070504 68.72 68.72 68.72 68.72 -0.67 578 16,224 +231
Mar08 070504 69.04 69.04 69.04 69.04 -0.65 435 16,468 +13
Apr08 070504 69.31 69.31 69.31 69.31 -0.63 1,562 17,925 +1,266
May08 070504 69.55 69.55 69.55 69.55 -0.61 532 19,651 +202
Jun08 070504 69.76 69.76 69.76 69.76 -0.60 1,771 50,838 +403
Jul08 070504 69.94 69.94 69.94 69.94 -0.58 207 10,423 -118
Aug08 070504 70.07 70.07 70.07 70.07 -0.57 88 7,425 +0
Sep08 070504 70.19 70.19 70.19 70.19 -0.56 2,184 18,096 +916
Total Volume and Open Interest 384,591 1,359,708 +14,819
Heating Oil(NYM)
Jun07 070504 185.10 186.80 181.75 183.09 -1.44 29,435 62,176 -3,081
Jul07 070504 186.70 188.20 183.25 184.64 -1.59 8,900 45,730 +472
Aug07 070504 190.00 190.00 186.84 186.84 -1.74 3,720 13,171 +361
Sep07 070504 189.69 189.69 189.69 189.69 -1.64 2,160 12,837 +20
Oct07 070504 195.60 195.60 192.00 192.49 -1.49 961 6,174 +223
Nov07 070504 198.10 198.10 194.75 195.54 -1.39 603 3,690 -62
Dec07 070504 201.20 201.20 197.25 198.49 -1.29 1,966 24,645 -62
Jan08 070504 198.50 200.59 198.50 200.59 -1.29 790 12,973 -127
Feb08 070504 199.50 201.79 199.50 201.79 -1.24 404 3,406 +106
Mar08 070504 198.25 200.79 198.25 200.79 -1.09 95 5,155 +18
Apr08 070504 194.00 196.79 194.00 196.79 -0.94 32 3,430 +1
May08 070504 190.00 192.64 190.00 192.64 -0.79 8 1,545 +5
Total Volume and Open Interest 49,820 202,754 -1,795
Gasoline(NYMEX)
Jun07 070504 225.10 229.05 219.70 221.64 -3.12 61,050 69,293 +735
Jul07 070504 219.65 223.07 215.34 216.64 -2.72 21,530 39,272 +1,327
Aug07 070504 215.44 218.24 211.75 212.84 -2.17 9,058 14,707 +1,505
Sep07 070504 210.00 212.68 206.62 207.24 -2.22 4,570 16,343 -465
Oct07 070504 195.95 196.00 191.48 191.64 -2.27 2,134 6,512 -899
Nov07 070504 188.10 188.10 184.40 184.79 -2.02 1,143 4,797 -31
Dec07 070504 185.00 185.67 181.15 181.54 -1.97 793 4,916 +69
Jan08 070504 185.15 185.15 181.79 181.79 -1.92 131 2,403 +60
Feb08 070504 183.74 183.74 183.74 183.74 -1.87 138 601 +67
Mar08 070504 186.34 186.34 186.34 186.34 -1.57 86 672 -4
Total Volume and Open Interest 100,917 166,937 +2,383
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070504 223.30 224.00 221.64 221.64 -3.12 4 8 +0
Jul07 070504 221.00 221.00 216.64 216.64 -2.72 2 2 +2
Aug07 070504 212.84 212.84 212.84 212.84 -2.17      
Sep07 070504 207.24 207.24 207.24 207.24 -2.22 0 1 +0
Total Volume and Open Interest 6 11 +2
Natural Gas(NYM)
Jun07 070504 7.935 8.100 7.850 7.938 -0.009 86,492 83,770 -5,200
Jul07 070504 8.075 8.210 8.000 8.079 -0.001 21,942 79,581 +3,342
Aug07 070504 8.220 8.300 8.130 8.187 -0.003 6,872 30,845 +96
Sep07 070504 8.245 8.245 8.170 8.237 -0.009 5,235 27,524 +93
Oct07 070504 8.350 8.450 8.346 8.346 -0.009 7,677 40,718 +608
Nov07 070504 9.010 9.120 8.960 9.006 -0.014 2,411 20,878 +446
Dec07 070504 9.660 9.660 9.610 9.651 -0.019 1,954 40,441 +471
Jan08 070504 10.000 10.030 9.950 9.981 -0.019 4,476 35,889 +1,010
Feb08 070504 10.000 10.050 9.950 9.971 -0.019 517 18,212 +263
Mar08 070504 9.730 9.730 9.726 9.726 -0.019 2,616 49,902 +100
Apr08 070504 8.460 8.460 8.416 8.416 -0.004 1,835 34,749 +494
May08 070504 8.350 8.350 8.286 8.286 -0.004 90 17,617 +8
Jun08 070504 8.356 8.356 8.356 8.356 -0.004 21 10,195 -2
Jul08 070504 8.460 8.460 8.440 8.441 -0.004 150 5,945 +96
Aug08 070504 8.535 8.535 8.500 8.511 -0.004 18 7,469 +3
Sep08 070504 8.530 8.600 8.530 8.551 -0.004 31 6,093 +0
Total Volume and Open Interest 143,210 737,353 +2,234
Brent Crude Oil(ICE)
Jun07 070504 66.02 66.82 64.95 65.31 -0.74 89,642 103,672 -8,758
Jul07 070504 66.54 67.36 65.60 65.95 -0.66 53,193 156,636 +3,284
Aug07 070504 67.35 67.89 66.24 66.59 -0.60 23,805 61,993 +1,841
Sep07 070504 68.08 68.40 66.94 67.13 -0.58 7,442 46,251 +1,160
Oct07 070504 68.53 68.87 67.47 67.62 -0.56 2,399 21,305 +468
Nov07 070504 69.09 69.31 67.96 68.10 -0.53 1,902 22,196 +29
Dec07 070504 69.32 69.75 68.22 68.57 -0.50 15,212 68,786 +1,582
Jan08 070504 68.94 68.94 68.94 68.94 -0.50 0 11,394 -191
Feb08 070504 69.20 69.20 69.20 69.20 -0.50 0 4,066 +48
Mar08 070504 69.40 69.40 69.40 69.40 -0.50 0 6,439 -4
Apr08 070504 69.58 69.58 69.58 69.58 -0.50 27 1,504 +1
May08 070504 69.75 69.75 69.75 69.75 -0.49 2 1,557 +0
Jun08 070504 69.67 69.91 69.67 69.91 -0.47 865 18,557 +154
Jul08 070504 70.02 70.02 70.02 70.02 -0.41 0 1,509 +0
Total Volume and Open Interest 200,874 653,730 -6,266
Gas Oil(ICE)
May07 070504 584.25 588.75 576.25 586.00 +6.00 24,456 40,338 -1,129
Jun07 070504 586.50 591.75 578.50 588.50 +6.25 34,362 90,941 -1,592
Jul07 070504 591.25 595.25 582.00 592.25 +6.25 11,991 45,665 +1,961
Aug07 070504 597.75 598.00 587.75 596.75 +6.00 2,241 15,527 +1,142
Sep07 070504 602.00 603.00 592.25 601.75 +6.00 1,534 18,058 +522
Oct07 070504 596.75 606.25 596.75 606.25 +6.25 413 9,263 +76
Nov07 070504 610.50 610.50 610.50 610.50 +6.25 248 7,850 +54
Dec07 070504 615.00 617.25 607.00 615.25 +6.75 3,087 48,031 -213
Jan08 070504 615.75 623.50 615.75 623.50 +6.75 632 17,347 +121
Feb08 070504 623.25 623.25 623.25 623.25 +7.00 0 5,386 +271
Total Volume and Open Interest 79,557 337,291 +1,403
US Dollar Index(NYBOT)
Jun07 070504 81.640 81.640 81.470 81.620 -0.200 2,193 36,265 -1,206
Sep07 070504 81.350 81.380 81.350 81.380 -0.200 17 2,157 -9
Dec07 070504 81.140 81.140 81.140 81.140 -0.200 5 20 +1
Total Volume and Open Interest 2,215 38,444 -1,214
Australian Dollar(CME)
Jun07 070504 81.77 82.03 81.72 82.03 -0.27 2,084 109,638 +2,103
Sep07 070504 81.82 81.82 81.82 81.82 -0.27 0 885 +206
Dec07 070504 81.53 81.53 81.53 81.53 -0.27 0 422 +0
Total Volume and Open Interest 2,084 110,955 +2,309
British Pound(CME)
Jun07 070504 198.57 199.40 198.57 199.22 +0.51 3,708 133,447 +2,112
Sep07 070504 199.02 199.02 199.02 199.02 +0.52 0 698 +25
Dec07 070504 198.72 198.72 198.72 198.72 +0.58 0 6 +0
Total Volume and Open Interest 3,708 134,170 +2,137
Canadian Dollar(CME)
Jun07 070504 90.62 90.77 90.45 90.45 +0.01 869 134,364 +335
Sep07 070504 90.83 90.83 90.67 90.67 +0.01 3 2,728 +13
Dec07 070504 90.95 90.95 90.89 90.89 +0.01 37 1,486 -18
Mar08 070504 91.10 91.10 91.10 91.10 +0.01 3 299 +0
Total Volume and Open Interest 913 139,103 +331
Japanese Yen(CME)
Jun07 070504 83.60 83.76 83.51 83.70 +0.20 2,139 265,824 +4,826
Sep07 070504 84.68 84.68 84.68 84.68 +0.20 1 9,080 +177
Dec07 070504 85.60 85.60 85.60 85.60 +0.20 0 5,241 +90
Total Volume and Open Interest 2,140 292,160 +5,093
Swiss Franc(CME)
Jun07 070504 82.56 82.95 82.56 82.88 +0.34 708 79,229 +1,332
Sep07 070504 83.46 83.46 83.46 83.46 +0.34 0 305 +3
Dec07 070504 83.99 83.99 83.99 83.99 +0.34 0 52 +0
Total Volume and Open Interest 708 79,590 +1,335
EuroFX(CME)
Jun07 070504 135.83 136.30 135.80 136.16 +0.39 2,581 225,285 -6,642
Sep07 070504 136.47 136.56 136.47 136.56 +0.39 13 2,352 +60
Dec07 070504 136.97 136.97 136.85 136.85 +0.39 1 474 +85
Total Volume and Open Interest 2,595 228,216 -6,497
Mexican Peso(CME)
May07 070504 9177.0 9177.0 9177.0 9177.0 +17.0      
Jun07 070504 9155.0 9175.0 9150.0 9160.0 +18.0 1,797 85,196 +2,155
Total Volume and Open Interest 1,840 111,009 +2,163
30-Year T-Bonds(CBOT)
Jun07 070504 111~14 111~30 110~15 111~27 +0~13 381,318 876,403 -8,795
Sep07 070504 111~13 111~30 110~04 111~28 +0~13 1,861 20,152 +738
Dec07 070504 112~22 112~24 111~13 111~29 +0~13 0 227 +0
Total Volume and Open Interest 383,179 896,811 -8,057
10-Year T-Notes(CBOT)
Jun07 070504 107~305 108~090 107~180 108~070 +0~085 1,228,903 2,603,994 +36,132
Sep07 070504 107~315 108~100 107~315 108~090 +0~085 51,491 172,481 +27,383
Total Volume and Open Interest 1,280,426 2,777,819 +63,488
5-Year T-Notes(CBOT)
Jun07 070504 105~145 105~225 105~090 105~205 +0~050 3,455 1,679,848 +1,679,848
Sep07 070504 105~240 105~270 105~240 105~255 +0~050 416 95,843 +95,843
Total Volume and Open Interest 407,389 1,775,691 +1,775,691
2 Year T-Notes(CBOT)
Jun07 070504 102~018 102~032 102~013 102~029 +0~008 4,640 1,053,470 -2,266
Sep07 070504 102~056 102~056 102~056 102~056 +0~008 100 49,014 +6,087
Total Volume and Open Interest 4,740 1,102,484 +3,821
Eurodollars(CME)
Jun07 070504 94.665 94.665 94.655 94.665 unch 34,869 1,650,847 +23,027
Sep07 070504 94.735 94.760 94.690 94.750 +0.010 59,130 1,653,042 +26,875
Dec07 070504 94.880 94.940 94.820 94.920 +0.025 44,040 1,858,295 +27,226
Mar08 070504 95.050 95.125 95.020 95.095 +0.030 23,706 1,483,151 +16,462
Jun08 070504 95.175 95.250 95.160 95.225 +0.030 32,591 1,398,565 +8,218
Sep08 070504 95.230 95.300 95.230 95.285 +0.035 32,090 945,882 -13,996
Dec08 070504 95.240 95.310 95.235 95.300 +0.040 24,831 702,294 -13,332
Mar09 070504 95.235 95.310 95.235 95.295 +0.040 10,226 468,256 +10,583
Jun09 070504 95.210 95.280 95.205 95.260 +0.040 12,032 325,474 +42
Sep09 070504 95.170 95.225 95.165 95.220 +0.040 6,718 271,627 -1,769
Dec09 070504 95.120 95.175 95.120 95.170 +0.040 13,519 170,150 -1,551
Mar10 070504 95.095 95.145 95.085 95.140 +0.040 7,873 150,941 +1,590
Jun10 070504 95.060 95.105 95.060 95.105 +0.040 9,331 85,664 +1,060
Sep10 070504 95.025 95.070 95.025 95.070 +0.040 2,541 85,414 -367
Dec10 070504 94.985 95.025 94.985 95.025 +0.040 13,225 97,543 +7,996
Mar11 070504 94.960 95.000 94.960 95.000 +0.040 6,846 93,035 +4,520
Jun11 070504 94.925 94.965 94.925 94.965 +0.040 8,363 87,082 +5,771
Sep11 070504 94.900 94.935 94.900 94.935 +0.040 1,730 52,917 +623
Total Volume and Open Interest 357,666 11,800,683 +108,778
3-Mth Euro-Yen(CME)
Jun07 070504 99.32 99.32 99.32 99.32 unch 190 23,458 -633
Sep07 070504 99.19 99.19 99.19 99.19 unch 858 12,701 +14
Dec07 070504 99.10 99.10 99.10 99.10 unch 578 11,647 +24
Mar08 070504 99.01 99.01 99.01 99.01 unch 47 6,101 +27
Jun08 070504 98.92 98.92 98.92 98.92 unch 0 984 +0
Sep08 070504 98.84 98.84 98.84 98.84 unch 0 3,212 -460
Dec08 070504 98.77 98.77 98.77 98.77 unch 0 828 +0
Mar09 070504 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070504 98.64 98.64 98.64 98.64 -0.01 0 5 +0
Sep09 070504 98.56 98.56 98.56 98.56 -0.01 0 10 +0
Total Volume and Open Interest 1,673 58,956 -1,028
3-Mth Euro-Yen(SIMEX)
Jun07 070504 99.32 99.32 99.32 99.32 unch 205 79,838 -707
Sep07 070504 99.19 99.19 99.19 99.19 unch 170 53,839 -2
Dec07 070504 99.10 99.10 99.10 99.10 -0.01 1 59,813 +6
Mar08 070504 99.01 99.01 99.00 99.00 -0.01 58 39,779 -735
Jun08 070504 98.92 98.92 98.92 98.92 -0.01 0 12,425 +0
Sep08 070504 98.84 98.84 98.84 98.84 -0.01 0 10,492 -460
Dec08 070504 98.77 98.77 98.77 98.77 -0.01 0 1,598 +0
Mar09 070504 98.69 98.69 98.69 98.69 -0.01 0 588 +0
Total Volume and Open Interest 434 260,115 -1,898
German Euro-Bund(EUREX)
Jun07 070504 113.53 113.92 113.43 113.79 +0.30 1,441,208 1,708,377 +16,082
Sep07 070504 113.51 113.90 113.48 113.79 +0.30 1,582 23,260 +222
Dec07 070504 113.36 113.36 113.36 113.36 +0.30 192 0 +0
Total Volume and Open Interest 1,442,982 1,731,637 +16,304
German Euro-Bobl(EUREX)
Jun07 070504 107.46 107.67 107.45 107.58 +0.14 704,612 1,412,464 +64,474
Sep07 070504 107.72 107.72 107.72 107.72 +0.14 858 12,500 +335
Dec07 070504 107.73 107.73 107.73 107.73 +0.14 1,205 0 +0
Total Volume and Open Interest 706,675 1,424,964 +64,809
Long Gilt(LIFFE)
Jun07 070504 106~17 106~25 106~15 106~20 +0~06 86,772 402,498 -6,952
Sep07 070504 106~21 106~21 106~21 106~21 +0~05 0 5 +0
Total Volume and Open Interest 86,772 402,503 -6,952
3-Mth Short Sterling(LIFFE)
Jun07 070504 94.17 94.17 94.17 94.17 unch 42,070 544,767 -8,949
Sep07 070504 94.06 94.06 94.06 94.06 +0.01 65,527 599,071 +4,596
Dec07 070504 94.06 94.06 94.06 94.06 +0.02 58,717 537,001 +1,870
Total Volume and Open Interest 308,475 3,014,963 +6,529
3-Mth Euribor(LIFFE)
Jun07 070504 95.860 95.865 95.855 95.860 +0.005 69,412 827,790 +4,903
Sep07 070504 95.710 95.740 95.710 95.725 +0.010 144,732 1,045,564 +11,146
Dec07 070504 95.625 95.660 95.620 95.640 +0.015 147,650 985,516 +22,171
Total Volume and Open Interest 751,468 4,836,192 +58,760
3-Mth Aus T-Bills(SFE)
Jun07 070504 93.59 93.62 93.58 93.62 +0.02 1,276 446,153 +4,604
Sep07 070504 93.52 93.57 93.50 93.56 +0.03 14,754 262,025 +6,119
Dec07 070504 93.49 93.54 93.46 93.53 +0.03 7,652 151,636 +323
Mar08 070504 93.48 93.53 93.47 93.52 +0.02 1,569 92,194 +119
Jun08 070504 93.51 93.54 93.50 93.54 +0.02 2,317 57,709 -962
Sep08 070504 93.53 93.56 93.52 93.55 +0.01 251 39,373 -556
Dec08 070504 93.54 93.56 93.52 93.56 +0.01 970 21,358 +58
Mar09 070504 93.52 93.55 93.52 93.55 +0.01 301 8,648 -89
Jun09 070504 93.54 93.54 93.54 93.54 unch 3 3,531 +3
Sep09 070504 93.54 93.54 93.54 93.54 unch 1 1,112 +0
Total Volume and Open Interest 29,094 1,084,133 +9,519
10-Year Aus T-Bonds(SFE)
Jun07 070504 94.15 94.18 94.14 94.15 -0.03 24,966 440,880 -42,725
Sep07 070504 94.15 94.15 94.15 94.15 -0.03      
Total Volume and Open Interest 24,966 440,880 -42,725
3-Year Aus T-Bonds(SFE)
Jun07 070504 93.94 93.98 93.92 93.96 unch 58,501 610,711 -99,298
Sep07 070504 93.96 93.96 93.96 93.96 unch      
Total Volume and Open Interest 58,501 610,711 -99,298
Gold(CMX)
Jun07 070504 685.9 693.0 685.6 689.7 +5.3 71,008 228,566 -3,139
Aug07 070504 694.7 699.5 694.7 696.1 +5.3 5,648 27,310 +1,329
Oct07 070504 698.2 704.5 698.2 702.5 +5.4 889 33,653 +673
Dec07 070504 708.0 710.7 708.0 708.9 +5.5 1,243 60,529 +618
Feb08 070504 715.0 715.0 715.0 715.0 +5.5 162 4,919 +79
Apr08 070504 721.1 721.1 721.1 721.1 +5.6 134 12,551 +99
Jun08 070504 727.2 727.2 727.2 727.2 +5.6 158 7,534 +85
Aug08 070504 733.1 733.1 733.1 733.1 +5.6 0 740 +0
Oct08 070504 739.0 739.0 739.0 739.0 +5.7 0 780 +0
Dec08 070504 744.8 744.8 744.8 744.8 +5.7 457 6,471 +76
Feb09 070504 750.8 750.8 750.8 750.8 +5.7 200 1,275 +200
Total Volume and Open Interest 80,157 398,689 +122
Silver(CMX)
May07 070504 1342.0 1343.0 1341.5 1341.5 +2.2 149 292 -59
Jul07 070504 1358.0 1370.0 1351.0 1353.0 +2.0 18,188 64,780 -808
Sep07 070504 1378.0 1378.0 1365.9 1365.9 +2.2 338 10,882 +60
Dec07 070504 1383.6 1383.6 1383.6 1383.6 +2.5 650 15,283 +49
Mar08 070504 1399.5 1399.5 1399.5 1399.5 +2.9 50 2,361 +0
May08 070504 1408.6 1408.6 1408.6 1408.6 +3.1 66 1,965 +5
Jul08 070504 1417.7 1417.7 1417.7 1417.7 +3.3 76 1,474 +0
Total Volume and Open Interest 19,691 106,511 -709
Platinum(NYM)
Jul07 070504 1314.0 1336.0 1312.7 1328.8 +18.0 799 14,493 +150
Oct07 070504 1328.0 1335.8 1328.0 1335.8 +18.0 0 312 +0
Jan08 070504 1340.0 1340.8 1340.0 1340.8 +18.0 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 070504 375.00 380.90 375.00 377.00 +0.50 1,077 17,619 -20
Sep07 070504 385.00 385.00 382.25 382.25 +0.35 563 2,307 +154
Dec07 070504 387.75 387.75 387.75 387.75 +0.35 0 326 +0
Total Volume and Open Interest 1,640 20,252 +134
Copper(CMX)
May07 070504 377.25 379.00 375.05 375.05 +3.85 630 2,901 -126
Jul07 070504 374.60 380.40 372.40 375.85 +3.20 8,848 56,310 -1,178
Sep07 070504 376.70 376.70 373.10 373.10 +3.10 1,016 8,014 +447
Dec07 070504 362.00 367.50 361.50 365.35 +2.85 280 4,827 +83
Mar08 070504 356.60 356.60 356.60 356.60 +2.70 1 1,017 +1
Total Volume and Open Interest 11,065 80,462 -1,167
Aluminum(CMX)
May07 070504 129.25 129.25 129.25 129.25 +1.50 0 34 +0
Jun07 070504 129.25 129.25 129.25 129.25 +1.50 0 40 +0
Jul07 070504 128.85 128.85 128.85 128.85 +1.50 0 40 +0
Aug07 070504 128.45 128.45 128.45 128.45 +1.50 0 40 +0
Sep07 070504 128.05 128.05 128.05 128.05 +1.50 0 40 +0
Oct07 070504 127.75 127.75 127.75 127.75 +1.50 0 40 +0
Total Volume and Open Interest 0 428 +0
DJIA Index(CBOT)
Jun07 070504 13323 13340 13263 13319 +41 2,968 46,760 -876
Sep07 070504 13433 13433 13433 13433 +45 9 96 +2
Dec07 070504 13540 13547 13540 13547 +75 0 20 +0
Mar08 070504 13661 13661 13661 13661 +89      
Total Volume and Open Interest 2,977 46,876 -874
S & P 500(CME)
Jun07 070504 1512.30 1516.00 1507.00 1514.20 +5.90 23,499 617,612 -5,373
Sep07 070504 1529.50 1529.50 1524.00 1528.70 +6.00 1,314 20,624 +1,092
Dec07 070504 1541.80 1541.80 1541.50 1541.50 +6.30 1 2,836 +0
Mar08 070504 1553.00 1553.00 1553.00 1553.00 +6.30 0 5,466 +0
Total Volume and Open Interest 24,814 646,601 -4,281
S & P 500 E-Mini(Globex)
Jun07 070504 1507.75 1517.00 1507.00 1514.25 +6.00 965,288 1,990,605 +564
Sep07 070504 1522.25 1531.00 1521.50 1528.75 +6.00 636 12,669 +175
Total Volume and Open Interest 965,924 2,003,274 +739
NASDAQ 100(CME)
Jun07 070504 1912.00 1917.00 1897.00 1908.50 +2.00 2,281 54,430 -4
Sep07 070504 1939.00 1939.00 1933.00 1933.00 +2.00 1 60 +0
Dec07 070504 1959.50 1959.50 1953.50 1953.50 +2.00 0 22 +0
Total Volume and Open Interest 2,282 54,512 -4
NASDAQ 100 E-Mini(Globex)
Jun07 070504 1906.00 1922.50 1897.80 1908.50 +2.00 220,946 462,263 -4,115
Sep07 070504 1930.80 1944.50 1923.00 1933.00 +2.00 38 384 +15
Total Volume and Open Interest 220,984 462,647 -4,100
S & P Midcap 400(CME)
Jun07 070504 894.50 897.50 891.75 897.50 +5.90 268 8,977 +67
Sep07 070504 905.10 905.10 905.10 905.10 +5.90      
Dec07 070504 912.70 912.70 912.70 912.70 +5.90      
Total Volume and Open Interest 268 8,977 +67
Russell 2000(CME)
Jun07 070504 833.50 837.00 831.50 836.80 +5.20 322 42,092 +52
Sep07 070504 844.55 844.55 844.55 844.55 +5.20 0 48 +0
Dec07 070504 852.30 852.30 852.30 852.30 +5.20      
Total Volume and Open Interest 322 42,140 +52
Russell 2000 E-Mini(Globex)
Jun07 070504 831.70 837.10 830.20 836.80 +5.20 151,850 0 -480,026
Sep07 070504 842.10 844.60 838.20 844.60 +5.20 156 0 -1,651
Total Volume and Open Interest 168,007 481,677 +0
Value Line(KCBT)
Jun07 070504 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070504 17580 17620 17580 17615 +20      
Sep07 070504 17645 17645 17645 17645 +20      
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 070504 5975.5 6046.5 5966.5 6036.0 +68.0 116,216 469,588 -1,006
Jun07 070504 5911.5 5978.5 5906.0 5973.0 +68.5 1,424 55,169 -550
Jul07 070504 5986.0 5986.0 5986.0 5986.0 +68.0 0 10 -11
Total Volume and Open Interest 117,683 526,404 -1,567
Hang Seng Index(HKFE)
May07 070504 20760 20793 20576 20722 +171 42,841 116,863 +702
Jun07 070504 20817 20850 20650 20785 +174 1,419 4,631 +180
Total Volume and Open Interest 44,747 122,148 +1,268
DAX(EUREX)
Jun07 070504 7515.5 7559.5 7497.5 7544.5 +35.5 192,605 423,055 +15,277
Sep07 070504 7598.5 7640.0 7584.0 7626.5 +36.0 602 5,374 -66
Dec07 070504 7687.5 7720.0 7687.5 7708.5 +36.5 47 1,754 -8
Total Volume and Open Interest 193,254 430,183 +15,203
FT-SE 100(EURONEXT)
Jun07 070504 6550.00 6622.50 6547.00 6605.00 +58.50 99,916 559,240 +4,120
Sep07 070504 6622.50 6650.00 6622.50 6646.00 +59.50 36 9,799 +6
Dec07 070504 6653.00 6703.50 6653.00 6703.50 +61.00 1 5,443 +1
Total Volume and Open Interest 99,953 574,485 +4,127
SPI 200(SFE)
Jun07 070504 6296.0 6326.0 6284.0 6320.0 +61.0 17,016 306,487 -1,351
Sep07 070504 6295.0 6325.0 6295.0 6325.0 +61.0 401 4,875 +352
Dec07 070504 6366.0 6366.0 6366.0 6366.0 +60.0 1 2,862 +1
Total Volume and Open Interest 17,418 315,446 -997
GSCI(CME)
May07 070504 469.25 471.00 463.50 464.75 -2.75 329 19,931 -37
Jun07 070504 470.85 470.85 470.85 470.85 -2.35 52 511 +51
Jul07 070504 477.00 477.00 477.00 477.00 -2.00      
Total Volume and Open Interest 381 20,442 +14
Reuters CRB Index(NYBOT)
Jun07 070504 408.50 410.00 407.00 407.00 -0.25 9 919 -1
Aug07 070504 415.00 415.00 413.50 413.50 -0.25 0 412 +0
Nov07 070504 418.00 418.00 418.00 418.00 -0.25 0 150 +0
Total Volume and Open Interest 9 1,485 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!