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 May 07, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070507 736.50 736.50 725.50 729.00 -4.50 6,130 4,605 -847
Jul07 070507 749.00 751.00 738.50 742.50 -5.00 15,648 230,658 +462
Aug07 070507 756.50 757.00 746.00 749.75 -3.75 3,934 13,008 +849
Sep07 070507 763.50 764.00 753.00 756.50 -4.50 287 7,098 -12
Nov07 070507 778.50 779.00 768.00 772.25 -4.00 3,737 106,579 +127
Jan08 070507 786.50 786.50 777.00 782.00 -2.50 101 9,637 +8
Mar08 070507 794.00 794.00 785.00 789.25 -3.75 427 8,426 +42
Total Volume and Open Interest 32,270 430,378 +1,856
Soybean Meal(CBOT)
May07 070507 199.00 199.00 195.50 195.70 -0.80 679 2,129 -193
Jul07 070507 204.50 204.70 200.70 201.50 -1.00 8,074 92,420 -195
Aug07 070507 207.50 207.50 203.70 204.40 -0.70 800 18,579 +126
Sep07 070507 209.70 209.70 205.80 206.20 -1.00 386 13,314 +79
Oct07 070507 210.00 210.40 207.00 207.50 -0.70 255 9,490 -139
Dec07 070507 214.30 214.50 210.50 211.30 -0.90 2,035 55,444 +88
Jan08 070507 213.00 213.00 212.20 212.20 -0.80 58 5,380 +25
Mar08 070507 218.00 218.00 214.80 215.60 -0.90 442 4,422 +135
Total Volume and Open Interest 13,056 214,430 -66
Soybean Oil(CBOT)
May07 070507 32.50 32.57 32.40 32.51 -0.21 1,418 2,903 -877
Jul07 070507 33.05 33.07 32.78 33.04 -0.13 9,540 176,681 -4,128
Aug07 070507 33.22 33.30 33.02 33.28 -0.12 707 11,305 +93
Sep07 070507 33.43 33.55 33.30 33.51 -0.12 187 9,767 +5
Oct07 070507 33.70 33.77 33.64 33.77 -0.11 126 9,017 -66
Dec07 070507 34.10 34.30 33.96 34.28 -0.12 3,359 63,595 +606
Jan08 070507 34.58 34.58 34.58 34.58 -0.14 47 7,819 -45
Mar08 070507 34.88 34.88 34.88 34.88 -0.12 238 3,599 +87
Total Volume and Open Interest 16,117 296,443 -4,094
Canola(WCE)
May07 070507 355.5 355.5 352.5 352.7 -3.6 42 96 -226
Jul07 070507 365.4 371.4 357.6 361.7 -3.8 2,749 50,111 -377
Total Volume and Open Interest 6,606 106,492 +543
Corn(CBOT)
May07 070507 386.00 386.00 368.00 369.50 -11.75 8,433 8,651 -2,608
Jul07 070507 394.00 394.00 377.00 379.00 -11.75 20,621 492,510 -149
Sep07 070507 392.50 392.50 379.50 380.75 -8.75 2,035 111,828 +1,293
Dec07 070507 392.00 393.00 381.50 383.25 -7.25 13,306 435,883 +3,371
Mar08 070507 397.25 399.00 392.00 394.25 -6.75 656 49,988 +407
May08 070507 404.50 404.75 400.00 401.00 -6.50 388 10,219 -104
Total Volume and Open Interest 47,147 1,265,703 +2,674
Wheat(CBOT)
May07 070507 475.00 482.00 475.00 482.00 unch 105 772 -375
Jul07 070507 497.50 498.50 486.00 494.00 -0.75 9,073 215,084 +297
Sep07 070507 507.00 508.50 497.00 506.00 unch 2,981 34,675 +661
Dec07 070507 518.00 518.00 507.50 514.50 -1.00 1,943 76,233 -116
Mar08 070507 523.50 523.50 521.00 521.00 -1.50 314 3,738 +273
Total Volume and Open Interest 14,576 360,009 +875
Wheat(KCBT)
May07 070507 476.00 479.00 474.00 478.00 +2.00 264 458 -166
Jul07 070507 487.00 489.00 477.00 485.50 +0.50 7,735 78,230 -307
Sep07 070507 497.00 497.50 487.00 497.00 +3.25 1,318 16,843 +204
Dec07 070507 510.00 511.50 504.00 509.25 +2.50 1,433 19,824 +319
Mar08 070507 515.00 518.00 515.00 518.00 +4.00 30 1,696 +30
Total Volume and Open Interest 10,845 122,194 +106
Wheat(MGE)
May07 070507 530.00 535.00 530.00 535.00 +2.50 132 519 -162
Jul07 070507 523.00 523.50 513.00 522.50 +2.50 1,569 19,008 -263
Sep07 070507 520.00 521.00 513.50 519.50 +0.75 625 12,872 +224
Dec07 070507 530.00 530.00 522.50 525.50 -0.50 775 19,691 +228
Mar08 070507 530.00 537.00 530.00 537.00 +1.50 25 1,102 +15
Total Volume and Open Interest 3,130 54,005 +40
Oats(CBOT)
May07 070507 266.00 266.00 266.00 266.00 unch 6 33 -4
Jul07 070507 269.75 270.00 264.00 267.00 -1.00 188 7,051 +34
Sep07 070507 248.25 248.25 248.25 248.25 +2.00 0 684 +1
Dec07 070507 249.00 252.00 245.00 252.00 +2.50 55 9,733 -4
Total Volume and Open Interest 249 18,101 +27
Rough Rice(CBOT)
May07 070507 10.45 10.45 10.45 10.45 unch 91 106 +1
Jul07 070507 10.69 10.70 10.57 10.66 -0.07 631 6,207 +43
Sep07 070507 11.00 11.00 10.99 10.99 -0.09 28 2,354 -43
Nov07 070507 11.30 11.30 11.20 11.24 -0.06 318 6,368 +81
Total Volume and Open Interest 1,074 15,264 +83
Live Cattle(CME)
Jun07 070507 92.180 92.350 91.730 91.950 -0.230 16,152 116,517 -4,132
Aug07 070507 90.885 91.100 90.600 90.700 -0.185 8,223 73,761 +1,865
Oct07 070507 94.800 94.850 94.430 94.550 -0.200 3,428 40,283 +1,078
Dec07 070507 95.080 95.100 94.650 94.650 -0.235 504 15,141 -70
Feb08 070507 95.730 95.750 95.350 95.400 -0.150 248 9,944 +89
Apr08 070507 94.850 94.900 94.400 94.600 -0.185 100 2,121 +33
Total Volume and Open Interest 28,670 258,451 -1,123
Feeder Cattle(CME)
May07 070507 106.900 107.800 106.850 107.500 +0.350 846 5,423 -207
Aug07 070507 109.000 109.950 108.900 109.750 +0.465 2,154 13,864 -165
Sep07 070507 108.900 109.700 108.750 109.400 +0.200 206 1,746 +42
Oct07 070507 108.250 109.100 108.100 109.080 +0.350 75 1,203 +17
Nov07 070507 108.000 108.600 108.000 108.600 +0.350 4 229 -3
Jan08 070507 105.600 106.450 105.600 106.450 unch 13 260 +0
Mar08 070507 105.400 105.400 105.400 105.400 unch 0 12 +0
Total Volume and Open Interest 3,298 22,738 -316
Lean Hogs(CME)
May07 070507 75.500 75.930 75.250 75.385 +0.135 783 5,224 +235
Jun07 070507 74.650 75.650 74.500 74.885 +0.055 13,831 74,008 -489
Jul07 070507 74.550 75.350 74.450 74.850 +0.250 8,239 35,074 +1,769
Aug07 070507 73.100 74.200 73.100 73.600 +0.300 3,970 28,689 +923
Oct07 070507 65.900 66.600 65.800 66.350 +0.420 679 15,565 +152
Dec07 070507 64.300 64.600 63.900 64.200 +0.020 511 12,293 -157
Feb08 070507 67.500 67.950 67.300 67.300 -0.300 41 3,297 +2
Apr08 070507 69.500 69.500 69.400 69.400 -0.180 0 652 +0
Total Volume and Open Interest 28,056 174,839 +2,437
Pork Bellies(CME)
May07 070507 103.500 104.000 101.400 101.650 -1.350 102 173 -27
Jul07 070507 103.300 104.200 102.250 102.350 -0.380 447 1,050 +105
Aug07 070507 102.000 102.250 100.850 100.850 +0.050 12 128 +2
Feb08 070507 101.900 101.900 101.900 101.900 -0.485 1 6 +1
Mar08 070319 100.250 100.250 100.250 100.250 unch      
Total Volume and Open Interest 139 1,372  
Class III Milk(CME)
May07 070507 17.45 17.45 17.15 17.15 -0.30 56 3,161 +18
Jun07 070507 18.45 18.45 17.70 17.85 -0.60 317 3,331 -5
Jul07 070507 18.45 18.50 17.85 17.92 -0.66 402 3,095 +21
Aug07 070507 18.35 18.35 17.80 17.95 -0.50 206 3,188 +27
Sep07 070507 18.45 18.45 17.85 17.99 -0.56 229 3,256 -4
Total Volume and Open Interest 2,107 35,451 +359
Cocoa(NYBOT)
May07 070507 1900 1900 1883 1883 unch 29 321 -23
Jul07 070507 1874 1882 1865 1873 unch 3,672 69,404 -126
Sep07 070507 1890 1904 1890 1896 -1 755 26,460 +167
Dec07 070507 1922 1922 1922 1922 unch 235 27,416 +14
Mar08 070507 1946 1946 1946 1946 unch 289 10,185 +198
May08 070507 1963 1963 1963 1963 -1 149 3,489 +91
Jul08 070507 1981 1981 1981 1981 -1 20 2,706 +10
Total Volume and Open Interest 5,154 149,511 +336
Coffee "C"(NYBOT)
May07 070507 102.50 102.50 101.90 101.90 -1.10 28 64 -4
Jul07 070507 106.35 106.90 104.40 104.80 -1.20 8,795 93,668 -838
Sep07 070507 109.50 109.50 107.50 107.65 -1.20 3,532 31,747 +639
Dec07 070507 113.10 113.10 111.30 111.30 -1.20 1,749 11,071 +120
Mar08 070507 116.50 116.50 114.85 114.85 -1.15 744 4,674 -34
May08 070507 118.80 118.80 117.00 117.00 -1.15 232 4,801 +42
Total Volume and Open Interest 15,301 156,364 -53
Orange Juice(NYBOT)
May07 070507 169.50 170.00 168.40 169.05 -0.15 303 485 -77
Jul07 070507 160.50 163.90 158.50 163.30 +0.40 2,081 14,871 -254
Sep07 070507 158.50 160.00 158.50 160.00 +0.45 690 3,162 +256
Nov07 070507 156.00 159.00 155.50 159.00 +0.25 121 6,077 +8
Jan08 070507 159.00 159.00 159.00 159.00 +0.25 43 1,452 +43
Mar08 070507 159.00 159.00 159.00 159.00 +0.25 1 1,351 +1
Total Volume and Open Interest 3,243 27,417 -19
Sugar #11(NYBOT)
Jul07 070507 9.26 9.35 9.11 9.32 -0.02 24,702 412,754 -4,542
Oct07 070507 9.57 9.62 9.43 9.61 -0.02 7,600 130,420 +699
Mar08 070507 10.16 10.22 10.05 10.19 -0.04 3,911 81,993 +757
May08 070507 10.32 10.32 10.29 10.29 -0.05 949 24,267 +207
Jul08 070507 10.32 10.41 10.32 10.39 -0.03 284 27,254 +228
Total Volume and Open Interest 39,054 710,727 -1,620
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070507 21.05 21.05 21.05 21.05 unch 316 3,440 -5
Sep07 070507 20.90 20.90 20.90 20.90 unch 31 1,824 +1
Nov07 070507 21.00 21.00 21.00 21.00 unch 12 1,705 +7
Jan08 070507 21.05 21.09 21.05 21.07 -0.08 31 1,139 +31
Total Volume and Open Interest 390 9,098 +34
London Cocoa(LCE)
May07 070507 1006 1006 1006 1006 unch 1,136 30,735 +443
Jul07 070507 1040 1040 1040 1040 unch 3,651 51,662 +332
Sep07 070507 1043 1043 1043 1043 unch 2,967 42,060 +947
Dec07 070507 1035 1035 1035 1035 unch 1,114 44,099 +626
Mar08 070507 1039 1039 1039 1039 unch 414 23,150 +22
May08 070507 1045 1045 1045 1045 unch 12 5,643 +1
Jul08 070507 1052 1052 1052 1052 unch 11 2,115 +10
Total Volume and Open Interest 9,365 206,122 +2,423
London Coffee(LCE)
May07 070507 1598.00 1598.00 1598.00 1598.00 unch 335 3,551 +144
Jul07 070507 1607.00 1607.00 1607.00 1607.00 unch 6,845 82,075 +111
Sep07 070507 1615.00 1615.00 1615.00 1615.00 unch 2,374 30,807 +459
Nov07 070507 1599.00 1599.00 1599.00 1599.00 unch 991 14,668 +463
Jan08 070507 1569.00 1569.00 1569.00 1569.00 unch 706 5,152 +335
Mar08 070507 1564.00 1564.00 1564.00 1564.00 unch 13 1,041 +8
Total Volume and Open Interest 11,264 138,939 +1,520
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070507 318.80 318.80 318.80 318.80 unch 5,781 49,243 +1,082
Oct07 070507 308.10 308.10 308.10 308.10 unch 1,888 15,437 +423
Dec07 070507 303.70 303.70 303.70 303.70 unch 727 5,011 +106
Mar08 070507 304.60 304.60 304.60 304.60 unch 641 6,041 +299
Total Volume and Open Interest 9,515 82,702 +1,925
Cotton(NYBOT)
May07 070507 46.65 46.65 46.29 46.29 -0.01 16 13 -7
Jul07 070507 48.60 48.75 48.45 48.60 +0.32 3,505 134,289 -17
Oct07 070507 51.75 51.85 51.75 51.85 +0.35 88 4,176 +43
Dec07 070507 53.35 53.40 53.25 53.40 +0.29 1,782 63,199 -176
Mar08 070507 56.25 56.30 56.15 56.30 +0.15 405 15,982 +111
May08 070507 57.10 57.25 57.10 57.25 +0.15 50 670 +14
Total Volume and Open Interest 5,867 222,111 -21
Lumber(CME)
May07 070507 230.5 231.8 229.1 229.9 -0.6 199 1,308 -21
Jul07 070507 246.1 247.4 244.7 246.0 -0.8 348 6,252 +70
Sep07 070507 258.0 259.7 257.1 259.3 +1.1 63 604 +1
Nov07 070507 255.1 257.3 254.5 256.1 -0.3 12 362 +6
Total Volume and Open Interest 631 8,621 +61
Crude Oil(NYM)
Jun07 070507 61.30 61.70 60.90 61.47 -0.46 232,525 294,677 -5,537
Jul07 070507 63.20 63.45 62.80 63.37 -0.49 94,616 202,153 +12,789
Aug07 070507 64.22 64.60 64.22 64.55 -0.60 33,092 69,066 -364
Sep07 070507 65.65 65.65 65.20 65.42 -0.66 15,255 53,781 +1,464
Oct07 070507 66.13 66.13 66.13 66.13 -0.66 7,954 38,065 +1,970
Nov07 070507 66.90 66.90 66.75 66.75 -0.65 4,763 31,684 +1,099
Dec07 070507 67.00 67.28 67.00 67.28 -0.63 19,232 134,987 +268
Jan08 070507 67.71 67.71 67.71 67.71 -0.63 2,526 49,916 +224
Feb08 070507 68.10 68.10 68.10 68.10 -0.62 535 16,114 -110
Mar08 070507 68.43 68.43 68.43 68.43 -0.61 541 16,600 +132
Apr08 070507 68.70 68.70 68.70 68.70 -0.61 279 18,134 +209
May08 070507 68.94 68.94 68.94 68.94 -0.61 511 19,194 -457
Jun08 070507 69.16 69.16 69.16 69.16 -0.60 1,954 50,048 -790
Jul08 070507 69.35 69.35 69.35 69.35 -0.59 258 10,555 +132
Aug08 070507 69.49 69.49 69.49 69.49 -0.58 25 7,450 +25
Sep08 070507 69.62 69.62 69.62 69.62 -0.57 30 18,096 +0
Total Volume and Open Interest 423,920 1,372,279 +12,571
Heating Oil(NYM)
Jun07 070507 180.60 181.25 178.95 180.29 -2.80 33,426 61,421 -755
Jul07 070507 181.80 182.55 180.40 181.60 -3.04 14,402 46,609 +879
Aug07 070507 183.95 183.95 183.95 183.95 -2.89 5,971 14,861 +1,690
Sep07 070507 186.90 186.90 186.90 186.90 -2.79 1,980 12,878 +41
Oct07 070507 190.90 190.90 189.70 189.75 -2.74 936 6,290 +116
Nov07 070507 192.75 192.75 192.75 192.75 -2.79 419 3,758 +68
Dec07 070507 196.00 196.00 195.70 195.70 -2.79 3,641 24,636 -9
Jan08 070507 197.85 198.05 197.85 198.05 -2.54 681 13,298 +325
Feb08 070507 200.00 200.00 199.30 199.40 -2.39 238 3,399 -7
Mar08 070507 200.00 200.00 198.50 198.55 -2.24 323 5,186 +31
Apr08 070507 194.75 194.75 194.65 194.65 -2.14 158 3,420 -10
May08 070507 190.60 190.60 190.60 190.60 -2.04 114 1,592 +47
Total Volume and Open Interest 63,270 205,727 +2,973
Gasoline(NYMEX)
Jun07 070504 225.10 229.05 219.70 221.64 -3.12 61,050 69,293 +735
Jul07 070507 216.80 217.25 211.71 214.11 -2.53 16,047 38,335 -937
Aug07 070507 212.60 213.00 208.96 210.74 -2.10 6,180 15,268 +561
Sep07 070507 205.85 207.35 204.22 205.54 -1.70 3,024 16,786 +443
Oct07 070507 190.10 191.10 189.14 189.99 -1.65 1,151 6,981 +469
Nov07 070507 183.59 184.00 183.34 183.34 -1.45 553 4,619 -178
Dec07 070507 180.18 181.50 179.59 180.14 -1.40 454 5,015 +99
Jan08 070507 180.03 180.39 180.03 180.39 -1.40 265 2,400 -3
Feb08 070507 182.34 182.34 182.34 182.34 -1.40 92 523 -78
Mar08 070507 184.99 184.99 184.99 184.99 -1.35 45 672 +0
Total Volume and Open Interest 76,789 169,850 +2,913
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070507 217.00 218.96 217.00 218.96 -2.68 0 8 +0
Jul07 070507 214.11 214.11 214.11 214.11 -2.53 0 2 +0
Aug07 070507 210.74 210.74 210.74 210.74 -2.10      
Sep07 070507 205.54 205.54 205.54 205.54 -1.70 0 1 +0
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Jun07 070507 7.780 7.870 7.740 7.779 -0.159 62,661 80,005 -3,765
Jul07 070507 7.920 8.000 7.910 7.944 -0.135 24,550 83,139 +3,558
Aug07 070507 8.035 8.095 8.025 8.059 -0.128 3,798 30,912 +67
Sep07 070507 8.120 8.160 8.114 8.114 -0.123 2,585 27,862 +338
Oct07 070507 8.200 8.240 8.200 8.224 -0.122 5,597 41,053 +335
Nov07 070507 8.880 8.910 8.880 8.904 -0.102 995 21,159 +281
Dec07 070507 9.540 9.570 9.540 9.569 -0.082 692 40,538 +97
Jan08 070507 9.870 9.910 9.870 9.909 -0.072 2,670 35,815 -74
Feb08 070507 9.870 9.900 9.870 9.899 -0.072 287 18,250 +38
Mar08 070507 9.630 9.665 9.630 9.659 -0.067 649 50,024 +122
Apr08 070507 8.370 8.410 8.370 8.384 -0.032 734 34,673 -76
May08 070507 8.270 8.270 8.254 8.254 -0.032 116 17,642 +25
Jun08 070507 8.330 8.330 8.329 8.329 -0.027 12 10,198 +3
Jul08 070507 8.390 8.420 8.390 8.414 -0.027 56 5,956 +11
Aug08 070507 8.490 8.490 8.484 8.484 -0.027 10 7,477 +8
Sep08 070507 8.520 8.530 8.520 8.524 -0.027 279 6,066 -27
Total Volume and Open Interest 106,474 738,409 +1,056
Brent Crude Oil(ICE)
Jun07 070507 65.22 65.50 63.80 64.44 -0.87 88,465 105,843 +2,171
Jul07 070507 65.90 66.15 64.49 65.05 -0.90 63,144 163,218 +6,582
Aug07 070507 66.61 66.79 65.20 65.73 -0.86 23,226 68,168 +6,175
Sep07 070507 67.33 67.33 65.99 66.33 -0.80 6,130 47,842 +1,591
Oct07 070507 67.85 67.85 66.57 66.86 -0.76 1,987 21,896 +591
Nov07 070507 68.35 68.35 67.10 67.39 -0.71 2,198 22,524 +328
Dec07 070507 68.35 68.44 67.50 67.89 -0.68 13,021 69,788 +1,002
Jan08 070507 68.29 68.29 68.29 68.29 -0.65 0 11,573 +179
Feb08 070507 68.57 68.57 68.57 68.57 -0.63 0 4,100 +34
Mar08 070507 68.90 68.90 68.76 68.76 -0.64 0 6,462 +23
Apr08 070507 68.91 68.91 68.91 68.91 -0.67 0 1,504 +0
May08 070507 69.06 69.06 69.06 69.06 -0.69 0 1,557 +0
Jun08 070507 69.22 69.22 69.22 69.22 -0.69 701 18,317 -240
Jul08 070507 69.33 69.33 69.33 69.33 -0.69 0 1,509 +0
Total Volume and Open Interest 201,512 672,409 +18,679
Gas Oil(ICE)
May07 070507 577.25 581.25 565.00 565.50 -20.50 20,775 38,965 -1,373
Jun07 070507 581.00 583.50 567.25 567.75 -20.75 27,276 91,905 +964
Jul07 070507 585.00 587.25 571.50 571.75 -20.50 8,526 45,929 +264
Aug07 070507 590.00 590.00 576.50 576.50 -20.25 2,009 16,268 +741
Sep07 070507 590.00 590.00 582.00 582.00 -19.75 1,385 18,280 +222
Oct07 070507 591.75 591.75 587.00 587.00 -19.25 508 9,256 -7
Nov07 070507 596.50 596.50 591.50 591.50 -19.00 0 7,982 +132
Dec07 070507 606.25 606.25 596.00 596.00 -19.25 2,180 48,999 +968
Jan08 070507 607.25 607.25 604.50 604.50 -19.00 462 17,277 -70
Feb08 070507 606.75 606.75 605.50 605.50 -17.75 0 5,167 -219
Total Volume and Open Interest 63,121 338,613 +1,322
US Dollar Index(NYBOT)
Jun07 070507 81.840 81.880 81.540 81.540 -0.080 3,109 35,915 -350
Sep07 070507 81.280 81.300 81.280 81.300 -0.080 82 2,211 +54
Dec07 070507 81.060 81.060 81.060 81.060 -0.080 0 20 +0
Total Volume and Open Interest 3,191 38,148 -296
Australian Dollar(CME)
Jun07 070507 82.53 82.57 82.43 82.43 +0.40 3,927 109,958 +320
Sep07 070507 82.22 82.22 82.22 82.22 +0.40 0 894 +9
Dec07 070507 81.93 81.93 81.93 81.93 +0.40 0 420 -2
Total Volume and Open Interest 3,927 111,282 +327
British Pound(CME)
Jun07 070507 199.55 199.59 199.23 199.25 +0.03 3,475 142,670 +9,223
Sep07 070507 199.05 199.05 199.05 199.05 +0.03 0 698 +0
Dec07 070507 198.80 198.80 198.75 198.75 +0.03 0 6 +0
Total Volume and Open Interest 3,475 143,393 +9,223
Canadian Dollar(CME)
Jun07 070507 90.77 90.98 90.71 90.86 +0.41 6,964 134,612 +248
Sep07 070507 91.18 91.20 90.90 91.08 +0.41 11 2,737 +9
Dec07 070507 91.28 91.28 91.28 91.28 +0.39 1 1,467 -19
Mar08 070507 91.44 91.44 91.44 91.44 +0.34 0 299 +0
Total Volume and Open Interest 6,976 139,341 +238
Japanese Yen(CME)
Jun07 070507 83.85 83.88 83.72 83.73 +0.03 3,349 266,045 +221
Sep07 070507 84.71 84.71 84.71 84.71 +0.03 0 9,082 +2
Dec07 070507 85.63 85.63 85.63 85.63 +0.03 0 5,244 +3
Total Volume and Open Interest 3,349 292,386 +226
Swiss Franc(CME)
Jun07 070507 82.95 83.00 82.80 82.82 -0.06 990 80,264 +1,035
Sep07 070507 83.40 83.40 83.40 83.40 -0.06 0 305 +0
Dec07 070507 83.93 83.93 83.93 83.93 -0.06 0 49 -3
Total Volume and Open Interest 990 80,622 +1,032
EuroFX(CME)
Jun07 070507 136.38 136.50 136.25 136.25 +0.09 2,291 228,789 +3,504
Sep07 070507 136.65 136.65 136.65 136.65 +0.09 127 2,477 +125
Dec07 070507 136.94 136.94 136.94 136.94 +0.09 6 477 +3
Total Volume and Open Interest 2,424 231,849 +3,633
Mexican Peso(CME)
May07 070507 9222.0 9222.0 9222.0 9222.0 +45.0      
Jun07 070507 9170.0 9210.0 9170.0 9205.0 +45.0 2,649 89,802 +4,606
Total Volume and Open Interest 2,651 115,609 +4,600
30-Year T-Bonds(CBOT)
Jun07 070507 111~26 112~02 111~20 111~30 +0~03 409,577 886,274 +9,871
Sep07 070507 111~27 112~01 111~23 111~30 +0~02 4,838 21,854 +1,702
Dec07 070507 112~06 112~06 111~22 111~31 +0~02 7 230 +3
Total Volume and Open Interest 414,422 908,387 +11,576
10-Year T-Notes(CBOT)
Jun07 070507 108~070 108~100 108~030 108~075 +0~005 1,169,087 2,577,504 -26,490
Sep07 070507 108~060 108~115 108~060 108~095 +0~005 14,104 174,731 +2,250
Total Volume and Open Interest 1,183,191 2,753,579 -24,240
5-Year T-Notes(CBOT)
Jun07 070507 105~190 105~220 105~190 105~205 unch 464,784 0 +0
Sep07 070507 105~230 105~260 105~230 105~255 unch 4,429 0 +0
Total Volume and Open Interest 469,213    
2 Year T-Notes(CBOT)
Jun07 070507 102~025 102~030 102~025 102~028 -0~001 3,084 1,048,773 -4,697
Sep07 070507 102~054 102~056 102~054 102~056 unch 0 53,779 +4,765
Total Volume and Open Interest 3,084 1,102,552 +68
Eurodollars(CME)
Jun07 070507 94.655 94.665 94.655 94.665 unch 16,586 1,650,782 -65
Sep07 070507 94.740 94.755 94.740 94.750 unch 22,115 1,624,564 -28,478
Dec07 070507 94.905 94.925 94.905 94.910 -0.010 24,246 1,856,892 -1,403
Mar08 070507 95.075 95.100 95.075 95.080 -0.015 17,341 1,490,280 +7,129
Jun08 070507 95.210 95.225 95.205 95.205 -0.020 44,964 1,431,185 +32,620
Sep08 070507 95.265 95.285 95.265 95.265 -0.020 29,468 943,539 -2,343
Dec08 070507 95.285 95.305 95.285 95.285 -0.015 29,809 712,851 +10,557
Mar09 070507 95.280 95.295 95.280 95.280 -0.015 18,830 477,799 +9,543
Jun09 070507 95.245 95.270 95.245 95.250 -0.010 14,162 337,108 +11,634
Sep09 070507 95.215 95.225 95.210 95.210 -0.010 16,952 263,742 -7,885
Dec09 070507 95.170 95.170 95.160 95.165 -0.005 9,815 167,247 -2,903
Mar10 070507 95.135 95.145 95.130 95.135 -0.005 4,919 152,237 +1,296
Jun10 070507 95.105 95.110 95.100 95.100 -0.005 4,555 82,748 -2,916
Sep10 070507 95.065 95.065 95.065 95.065 -0.005 3,204 84,801 -613
Dec10 070507 95.030 95.030 95.025 95.025 unch 6,990 94,244 -3,299
Mar11 070507 95.010 95.010 95.000 95.000 unch 4,290 94,564 +1,529
Jun11 070507 94.975 94.975 94.965 94.965 unch 3,319 89,135 +2,053
Sep11 070507 94.945 94.950 94.935 94.935 unch 1,088 52,340 -577
Total Volume and Open Interest 278,217 11,828,037 +27,354
3-Mth Euro-Yen(CME)
Jun07 070507 99.32 99.32 99.32 99.32 unch 64 23,409 -49
Sep07 070507 99.19 99.19 99.19 99.19 unch 153 12,726 +25
Dec07 070507 99.10 99.10 99.10 99.10 unch 107 11,679 +32
Mar08 070507 99.00 99.00 99.00 99.00 -0.01 334 5,527 -574
Jun08 070507 98.92 98.92 98.92 98.92 unch 1,010 1,605 +621
Sep08 070507 98.84 98.84 98.84 98.84 unch 227 3,212 +0
Dec08 070507 98.77 98.77 98.77 98.77 unch 0 828 +0
Mar09 070507 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070507 98.64 98.64 98.64 98.64 unch 0 5 +0
Sep09 070507 98.56 98.56 98.56 98.56 unch 0 10 +0
Total Volume and Open Interest 1,895 59,011 +55
3-Mth Euro-Yen(SIMEX)
Jun07 070507 99.32 99.32 99.32 99.32 unch 496 79,731 -107
Sep07 070507 99.19 99.19 99.18 99.19 unch 1,281 54,873 +1,034
Dec07 070507 99.19 99.19 99.09 99.10 unch 399 60,155 +342
Mar08 070507 99.01 99.01 99.00 99.00 unch 50 39,779 +0
Jun08 070507 98.92 98.92 98.92 98.92 unch 0 12,425 +0
Sep08 070507 98.84 98.84 98.84 98.84 unch 0 10,492 +0
Dec08 070507 98.77 98.77 98.77 98.77 unch 0 1,598 +0
Mar09 070507 98.69 98.69 98.69 98.69 unch 0 588 +0
Total Volume and Open Interest 2,226 261,384 +1,269
German Euro-Bund(EUREX)
Jun07 070507 113.83 113.84 113.49 113.68 -0.11 1,338,688 1,705,595 -2,782
Sep07 070507 113.78 113.78 113.50 113.68 -0.11 230 23,189 -71
Dec07 070507 113.25 113.25 113.25 113.25 -0.11 303 0 +0
Total Volume and Open Interest 1,339,221 1,728,784 -2,853
German Euro-Bobl(EUREX)
Jun07 070507 107.60 107.60 107.38 107.49 -0.09 608,424 1,381,543 -30,921
Sep07 070507 107.58 107.62 107.58 107.62 -0.10 1,259 12,994 +494
Dec07 070507 107.63 107.63 107.63 107.63 -0.10 112 0 +0
Total Volume and Open Interest 609,795 1,394,537 -30,427
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 070507 95.865 95.865 95.855 95.860 unch 128,705 835,511 +7,721
Sep07 070507 95.730 95.730 95.705 95.720 -0.005 181,165 1,076,525 +30,961
Dec07 070507 95.635 95.640 95.605 95.625 -0.015 131,339 995,246 +9,730
Total Volume and Open Interest 787,797 4,892,394 +56,202
3-Mth Aus T-Bills(SFE)
Jun07 070507 93.61 93.62 93.61 93.62 unch 34,266 459,502 +13,349
Sep07 070507 93.56 93.57 93.54 93.55 -0.01 61,374 284,075 +22,050
Dec07 070507 93.53 93.54 93.50 93.51 -0.02 34,977 158,321 +6,685
Mar08 070507 93.53 93.53 93.49 93.50 -0.02 10,403 92,794 +600
Jun08 070507 93.53 93.54 93.51 93.52 -0.02 9,283 57,298 -411
Sep08 070507 93.54 93.54 93.53 93.53 -0.02 5,446 43,253 +3,880
Dec08 070507 93.55 93.55 93.53 93.54 -0.02 1,702 22,747 +1,389
Mar09 070507 93.54 93.54 93.53 93.54 -0.01 800 8,665 +17
Jun09 070507 93.53 93.53 93.53 93.53 -0.01 0 3,531 +0
Sep09 070507 93.53 93.53 93.52 93.52 -0.02 0 1,112 +0
Total Volume and Open Interest 158,251 1,131,697 +47,564
10-Year Aus T-Bonds(SFE)
Jun07 070507 94.18 94.18 94.14 94.14 -0.01 34,379 445,574 +4,694
Sep07 070507 94.14 94.14 94.14 94.14 -0.01      
Total Volume and Open Interest 34,379 445,574 +4,694
3-Year Aus T-Bonds(SFE)
Jun07 070507 93.99 93.99 93.94 93.95 -0.01 101,216 635,575 +24,864
Sep07 070507 93.96 93.96 93.96 93.96 unch      
Total Volume and Open Interest 101,216 635,575 +24,864
Gold(CMX)
Jun07 070507 692.5 693.2 689.5 690.4 +0.7 77,219 235,228 +6,662
Aug07 070507 699.0 699.0 696.9 696.9 +0.8 5,742 29,209 +1,899
Oct07 070507 705.0 705.0 703.3 703.3 +0.8 579 33,727 +74
Dec07 070507 713.5 713.5 709.7 709.7 +0.8 689 60,800 +271
Feb08 070507 715.8 715.8 715.8 715.8 +0.8 167 4,948 +29
Apr08 070507 721.9 721.9 721.9 721.9 +0.8 365 12,817 +266
Jun08 070507 729.5 729.5 728.0 728.0 +0.8 372 7,760 +226
Aug08 070507 733.9 733.9 733.9 733.9 +0.8 200 687 -53
Oct08 070507 739.8 739.8 739.8 739.8 +0.8 0 780 +0
Dec08 070507 745.7 745.7 745.7 745.7 +0.9 405 6,615 +144
Feb09 070507 751.7 751.7 751.7 751.7 +0.9 0 1,275 +0
Total Volume and Open Interest 85,769 408,234 +9,545
Silver(CMX)
May07 070507 1350.0 1352.7 1350.0 1352.7 +11.2 165 256 -36
Jul07 070507 1366.0 1369.0 1361.0 1364.0 +11.0 16,389 64,679 -101
Sep07 070507 1379.0 1379.0 1374.0 1376.9 +11.0 804 11,338 +456
Dec07 070507 1394.8 1394.8 1394.8 1394.8 +11.2 578 15,463 +180
Mar08 070507 1411.0 1411.0 1411.0 1411.0 +11.5 1 2,361 +0
May08 070507 1420.3 1420.3 1420.3 1420.3 +11.7 41 1,965 +0
Jul08 070507 1429.4 1429.4 1429.4 1429.4 +11.7 0 1,468 -6
Total Volume and Open Interest 18,651 106,837 +326
Platinum(NYM)
Jul07 070507 1344.0 1351.5 1330.0 1350.9 +22.1 1,776 14,839 +346
Oct07 070507 1332.0 1357.9 1312.9 1357.9 +22.1 17 316 +4
Jan08 070507 1317.9 1362.9 1317.9 1362.9 +22.1 1 3 +1
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070507 381.00 381.00 377.00 379.20 +2.20 1,147 17,417 -202
Sep07 070507 383.50 384.45 383.50 384.45 +2.20 630 2,585 +278
Dec07 070507 389.95 389.95 389.95 389.95 +2.20 30 308 -18
Total Volume and Open Interest 1,807 20,310 +58
Copper(CMX)
May07 070507 372.00 372.40 370.50 371.05 -4.00 1,059 2,717 -184
Jul07 070507 375.80 376.00 370.50 371.55 -4.30 10,096 57,899 +1,589
Sep07 070507 370.50 370.50 369.00 369.45 -3.65 651 8,266 +252
Dec07 070507 364.00 364.00 362.25 362.25 -3.10 241 4,863 +36
Mar08 070507 353.75 353.75 353.75 353.75 -2.85 12 1,024 +7
Total Volume and Open Interest 13,086 82,544 +2,082
Aluminum(CMX)
May07 070507 129.25 129.25 129.25 129.25 unch 13 21 -13
Jun07 070507 129.25 129.25 129.25 129.25 unch 13 53 +13
Jul07 070507 128.85 128.85 128.85 128.85 unch 0 40 +0
Aug07 070507 128.45 128.45 128.45 128.45 unch 0 40 +0
Sep07 070507 128.05 128.05 128.05 128.05 unch 0 40 +0
Oct07 070507 127.75 127.75 127.75 127.75 unch 0 40 +0
Total Volume and Open Interest 26 428 +0
DJIA Index(CBOT)
Jun07 070507 13320 13350 13312 13340 +21 3,135 47,672 +912
Sep07 070507 13450 13455 13450 13455 +22 6 94 -2
Dec07 070507 13575 13580 13568 13568 +21 4 19 -1
Mar08 070507 13682 13682 13682 13682 +21      
Total Volume and Open Interest 3,145 47,785 +909
S & P 500(CME)
Jun07 070507 1513.50 1516.40 1512.90 1514.30 +0.10 24,726 618,889 +1,277
Sep07 070507 1529.50 1529.50 1528.80 1528.80 +0.10 3,314 23,599 +2,975
Dec07 070507 1541.50 1541.50 1541.50 1541.50 unch 1 2,835 -1
Mar08 070507 1553.00 1553.00 1553.00 1553.00 unch 0 5,466 +0
Total Volume and Open Interest 28,041 650,852 +4,251
S & P 500 E-Mini(Globex)
Jun07 070507 1513.25 1516.75 1512.25 1514.25 unch 1,130,150 1,996,747 +6,142
Sep07 070507 1528.00 1531.00 1527.25 1528.75 unch 430 12,955 +286
Total Volume and Open Interest 1,130,580 2,009,702 +6,428
NASDAQ 100(CME)
Jun07 070507 1907.00 1912.00 1903.00 1906.80 -1.70 2,419 55,086 +656
Sep07 070507 1931.30 1931.30 1931.30 1931.30 -1.70 2 60 +0
Dec07 070507 1951.80 1951.80 1951.80 1951.80 -1.70 1 21 -1
Total Volume and Open Interest 2,422 55,167 +655
NASDAQ 100 E-Mini(Globex)
Jun07 070507 1907.30 1912.50 1903.30 1906.80 -1.70 259,260 463,189 +926
Sep07 070507 1934.50 1936.30 1928.50 1931.30 -1.70 23 350 -34
Total Volume and Open Interest 259,283 463,539 +892
S & P Midcap 400(CME)
Jun07 070507 895.75 898.75 895.75 895.90 -1.60 279 8,814 -163
Sep07 070507 903.50 903.50 903.50 903.50 -1.60      
Dec07 070507 911.10 911.10 911.10 911.10 -1.60      
Total Volume and Open Interest 279 8,814 -163
Russell 2000(CME)
Jun07 070507 835.50 838.50 834.00 834.50 -2.30 1,272 42,098 +6
Sep07 070507 842.25 842.25 842.25 842.25 -2.30 0 48 +0
Dec07 070507 850.00 850.00 850.00 850.00 -2.30      
Total Volume and Open Interest 1,272 42,146 +6
Russell 2000 E-Mini(Globex)
Jun07 070507 836.30 838.80 833.40 834.50 -2.30 164,317 488,667 +3,741
Sep07 070507 844.80 846.10 841.80 842.30 -2.30 120 1,702 -29
Total Volume and Open Interest 164,437 490,369 +3,712
Value Line(KCBT)
Jun07 070507 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070507 17660 17675 17655 17675 +60      
Sep07 070507 17745 17745 17705 17705 +60      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070507 17680 17730 17625 17680 +250 48,873 247,769 +577
Sep07 070507 17710 17745 17700 17700 +275 7 168 +2
Dec07 070507 17665 17665 17665 17665 +275 0 200 +0
Total Volume and Open Interest 48,884 248,168 +579
CAC 40(EURONEXT)
May07 070507 6056.0 6058.5 6034.0 6047.0 +11.0 135,956 501,191 +31,603
Jun07 070507 5994.0 5995.0 5972.0 5983.5 +10.5 1,866 55,815 +646
Jul07 070507 5999.0 5999.0 5999.0 5999.0 +13.0 25 35 +25
Total Volume and Open Interest 137,893 558,700 +32,296
Hang Seng Index(HKFE)
May07 070507 20884 20971 20730 20766 +44 45,387 121,525 +4,662
Jun07 070507 20958 21029 20800 20824 +39 1,550 5,381 +750
Total Volume and Open Interest 47,000 127,601 +5,453
DAX(EUREX)
Jun07 070507 7574.0 7578.0 7538.5 7556.5 +12.0 157,872 427,820 +4,765
Sep07 070507 7660.0 7660.0 7623.5 7639.0 +12.5 262 5,391 +17
Dec07 070507 7716.0 7728.5 7716.0 7721.5 +13.0 17 1,763 +9
Total Volume and Open Interest 158,151 434,974 +4,791
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 070507 6326.0 6352.0 6304.0 6337.0 +17.0 15,941 304,378 -2,109
Sep07 070507 6342.0 6346.0 6315.0 6341.0 +16.0 8 4,878 +3
Dec07 070507 6383.0 6383.0 6383.0 6383.0 +17.0 150 2,974 +112
Total Volume and Open Interest 16,100 313,453 -1,993
GSCI(CME)
May07 070507 462.10 462.10 458.00 461.15 -3.60 295 19,928 -3
Jun07 070507 467.00 467.40 467.00 467.40 -3.45 55 521 +10
Jul07 070507 473.00 473.00 473.00 473.00 -4.00      
Total Volume and Open Interest 350 20,449 +7
Reuters CRB Index(NYBOT)
Jun07 070507 407.00 407.10 405.75 406.00 -1.00 10 921 +2
Aug07 070507 414.00 414.00 412.50 412.50 -1.00 2 410 -2
Nov07 070507 417.00 417.00 417.00 417.00 -1.00 0 150 +0
Total Volume and Open Interest 12 1,485 +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

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!!!