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 Tue May 08, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070508 726.50 733.00 725.50 726.00 -3.00 4,395 3,593 -1,012
Jul07 070508 737.50 747.00 735.00 739.50 -3.00 12,301 230,786 +128
Aug07 070508 744.00 754.00 743.00 746.75 -3.00 3,464 13,065 +57
Sep07 070508 751.00 760.50 751.00 754.75 -1.75 471 7,457 +359
Nov07 070508 767.00 775.50 765.00 768.75 -3.50 3,694 106,371 -208
Jan08 070508 776.00 784.00 776.00 779.00 -3.00 57 9,634 -3
Mar08 070508 784.50 791.50 784.50 785.50 -3.75 151 8,383 -43
Total Volume and Open Interest 25,505 429,944 -434
Soybean Meal(CBOT)
May07 070508 194.30 195.30 194.00 194.50 -1.20 405 1,952 -177
Jul07 070508 199.50 201.30 199.00 199.80 -1.70 9,308 92,930 +510
Aug07 070508 203.00 204.00 202.20 202.80 -1.60 911 19,533 +954
Sep07 070508 204.20 206.00 204.20 204.70 -1.50 163 13,098 -216
Oct07 070508 207.00 207.00 205.60 205.60 -1.90 394 9,371 -119
Dec07 070508 209.50 210.70 208.80 209.50 -1.80 2,399 55,842 +398
Jan08 070508 211.20 211.20 210.30 210.30 -1.90 12 5,381 +1
Mar08 070508 214.00 214.50 213.00 214.00 -1.60 374 4,604 +182
Total Volume and Open Interest 14,322 216,064 +1,634
Soybean Oil(CBOT)
May07 070508 32.49 32.83 32.49 32.62 +0.11 1,001 1,991 -912
Jul07 070508 32.90 33.31 32.82 33.04 unch 10,603 175,204 -1,477
Aug07 070508 33.11 33.50 33.03 33.28 unch 681 11,288 -17
Sep07 070508 33.40 33.72 33.40 33.52 +0.01 669 9,911 +144
Oct07 070508 33.64 33.76 33.64 33.76 -0.01 610 8,926 -91
Dec07 070508 34.10 34.45 34.00 34.22 -0.06 2,049 63,034 -561
Jan08 070508 34.60 34.60 34.55 34.55 -0.03 0 7,844 +25
Mar08 070508 34.60 34.84 34.60 34.84 -0.04 199 3,662 +63
Total Volume and Open Interest 16,031 293,658 -2,785
Canola(WCE)
May07 070508 351.8 351.8 350.3 350.3 -2.4 77 96 +0
Jul07 070508 360.0 361.2 357.0 359.3 -2.4 7,229 48,221 -1,890
Total Volume and Open Interest 12,091 106,764 +272
Corn(CBOT)
May07 070508 357.00 357.50 353.00 353.75 -15.75 7,091 7,139 -1,512
Jul07 070508 366.00 367.75 362.50 363.50 -15.50 27,152 481,345 -11,165
Sep07 070508 367.50 369.50 364.75 365.50 -15.25 4,126 113,967 +2,139
Dec07 070508 368.00 371.00 365.00 366.50 -16.75 18,401 439,793 +3,910
Mar08 070508 379.50 382.00 376.00 377.50 -16.75 392 50,232 +244
May08 070508 387.50 388.00 384.00 385.50 -15.50 129 10,008 -211
Total Volume and Open Interest 58,860 1,259,933 -5,770
Wheat(CBOT)
May07 070508 481.50 481.50 469.00 469.00 -13.00 362 693 -79
Jul07 070508 482.00 486.50 479.00 481.00 -13.00 11,021 213,324 -1,760
Sep07 070508 494.00 497.00 492.00 492.75 -13.25 2,361 37,058 +2,383
Dec07 070508 503.00 506.50 500.00 503.00 -11.50 3,466 77,498 +1,265
Mar08 070508 512.50 513.00 510.00 510.00 -11.00 56 3,709 -29
Total Volume and Open Interest 17,540 361,907 +1,898
Wheat(KCBT)
May07 070508 470.00 471.00 469.00 471.00 -7.00 49 80 -378
Jul07 070508 475.00 479.00 471.00 476.00 -9.50 6,361 76,963 -1,267
Sep07 070508 482.00 487.50 482.00 487.00 -10.00 1,010 16,993 +150
Dec07 070508 498.50 503.00 495.50 501.00 -8.25 1,367 19,780 -44
Mar08 070508 512.00 512.00 507.00 511.00 -7.00 48 1,679 -17
Total Volume and Open Interest 8,886 120,683 -1,511
Wheat(MGE)
May07 070508 527.00 528.00 526.00 526.00 -9.00 3 518 -1
Jul07 070508 512.00 514.00 506.00 509.75 -12.75 1,821 19,391 +383
Sep07 070508 512.50 512.50 505.00 508.50 -11.00 888 12,901 +29
Dec07 070508 518.00 518.00 510.00 516.50 -9.00 548 19,881 +190
Mar08 070508 526.00 526.00 526.00 526.00 -11.00 16 1,116 +14
Total Volume and Open Interest 3,295 54,627 +622
Oats(CBOT)
May07 070508 253.00 254.75 253.00 254.75 -11.25 10 28 -5
Jul07 070508 261.00 261.25 252.00 255.50 -11.50 223 7,071 +20
Sep07 070508 246.00 246.00 246.00 246.00 -2.25 2 684 +0
Dec07 070508 246.00 248.00 245.00 248.00 -4.00 118 9,711 -22
Total Volume and Open Interest 373 18,115 +14
Rough Rice(CBOT)
May07 070508 10.26 10.26 10.26 10.26 -0.19 0 31 -75
Jul07 070508 10.62 10.62 10.52 10.52 -0.14 183 6,185 -22
Sep07 070508 10.85 10.85 10.85 10.85 -0.14 1 2,330 -24
Nov07 070508 11.20 11.20 11.13 11.13 -0.11 28 6,346 -22
Total Volume and Open Interest 212 15,121 -143
Live Cattle(CME)
Jun07 070508 92.150 92.600 92.050 92.330 +0.380 19,534 108,747 -7,770
Aug07 070508 91.000 91.800 90.800 91.730 +1.030 16,999 79,166 +5,405
Oct07 070508 94.750 95.200 94.550 95.150 +0.600 4,036 41,251 +968
Dec07 070508 94.750 95.300 94.750 95.285 +0.635 402 15,041 -100
Feb08 070508 95.550 95.950 95.550 95.900 +0.500 107 9,928 -16
Apr08 070508 94.800 95.200 94.635 95.150 +0.550 59 2,142 +21
Total Volume and Open Interest 41,143 256,964 -1,487
Feeder Cattle(CME)
May07 070508 108.200 108.580 108.100 108.330 +0.830 743 4,963 -460
Aug07 070508 110.250 111.500 110.200 111.450 +1.700 1,763 13,851 -13
Sep07 070508 110.100 111.300 110.100 111.200 +1.800 172 1,737 -9
Oct07 070508 109.600 110.800 109.600 110.800 +1.720 100 1,237 +34
Nov07 070508 109.000 110.000 108.800 110.000 +1.400 8 232 +3
Jan08 070508 107.400 107.900 107.400 107.900 +1.450 3 259 -1
Mar08 070508 106.000 106.500 106.000 106.500 +1.100 0 12 +0
Total Volume and Open Interest 2,789 22,292 -446
Lean Hogs(CME)
May07 070508 75.000 75.000 74.000 74.500 -0.885 1,166 4,674 -550
Jun07 070508 74.650 74.900 74.100 74.500 -0.385 20,049 68,296 -5,712
Jul07 070508 74.500 75.000 74.050 74.830 -0.020 16,403 39,174 +4,100
Aug07 070508 73.300 73.930 73.080 73.750 +0.150 4,961 28,069 -620
Oct07 070508 66.100 66.350 65.550 65.785 -0.565 1,097 15,936 +371
Dec07 070508 64.000 64.200 63.550 64.050 -0.150 151 12,311 +18
Feb08 070508 67.000 67.450 67.000 67.200 -0.100 83 3,364 +67
Apr08 070508 69.400 69.400 69.400 69.400 unch 26 656 +4
Total Volume and Open Interest 43,952 172,532 -2,307
Pork Bellies(CME)
May07 070508 101.600 102.500 101.600 102.500 +0.850 71 123 -50
Jul07 070508 102.350 103.750 102.350 103.400 +1.050 427 1,005 -45
Aug07 070508 100.500 102.000 100.500 101.500 +0.650 25 129 +1
Feb08 070508 101.350 101.350 101.350 101.350 -0.550 0 6 +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 070508 17.12 17.30 17.12 17.30 +0.15 44 3,155 -6
Jun07 070508 17.73 18.10 17.55 17.88 +0.03 330 3,359 +28
Jul07 070508 17.82 18.10 17.73 17.90 -0.02 319 3,122 +27
Aug07 070508 17.80 18.05 17.73 18.05 +0.10 254 3,229 +41
Sep07 070508 17.90 18.10 17.83 18.01 +0.02 243 3,321 +65
Total Volume and Open Interest 1,970 35,761 +310
Cocoa(NYBOT)
May07 070508 1882 1913 1882 1910 +27 19 262 -59
Jul07 070508 1881 1895 1856 1890 +17 1,917 69,138 -266
Sep07 070508 1904 1912 1884 1912 +16 238 26,503 +43
Dec07 070508 1922 1937 1922 1937 +15 15 27,447 +31
Mar08 070508 1955 1961 1955 1961 +15 20 10,202 +17
May08 070508 1978 1978 1978 1978 +15 10 3,499 +10
Jul08 070508 1996 1996 1996 1996 +15 0 2,706 +0
Total Volume and Open Interest 2,219 149,287 -224
Coffee "C"(NYBOT)
May07 070508 101.50 102.25 101.50 102.25 +0.35 22 45 -19
Jul07 070508 105.50 107.20 104.80 105.25 +0.45 8,253 93,889 +221
Sep07 070508 108.15 109.70 108.00 108.10 +0.45 2,231 32,301 +554
Dec07 070508 112.25 113.00 111.70 111.80 +0.50 629 10,960 -111
Mar08 070508 115.40 115.40 115.10 115.35 +0.50 290 4,870 +196
May08 070508 118.30 118.30 117.50 117.50 +0.50 142 4,788 -13
Total Volume and Open Interest 11,667 157,241 +877
Orange Juice(NYBOT)
May07 070508 169.90 173.00 169.90 173.00 +3.95 80 466 -19
Jul07 070508 163.70 167.90 163.20 167.60 +4.30 1,477 14,891 +20
Sep07 070508 160.25 164.45 160.25 164.45 +4.45 441 3,256 +94
Nov07 070508 159.80 163.00 159.20 163.00 +4.00 132 6,131 +54
Jan08 070508 160.50 163.00 160.50 163.00 +4.00 2 1,451 -1
Mar08 070508 163.00 163.00 163.00 163.00 +4.00 0 1,351 +0
Total Volume and Open Interest 2,132 27,565 +148
Sugar #11(NYBOT)
Jul07 070508 9.34 9.35 9.17 9.22 -0.10 35,164 409,542 -3,212
Oct07 070508 9.62 9.62 9.47 9.52 -0.09 6,058 132,063 +1,643
Mar08 070508 10.10 10.12 10.07 10.12 -0.07 2,661 81,052 -941
May08 070508 10.23 10.23 10.23 10.23 -0.06 890 24,427 +160
Jul08 070508 10.32 10.34 10.32 10.34 -0.05 552 27,214 -40
Total Volume and Open Interest 46,953 708,859 -1,868
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070508 21.07 21.07 21.07 21.07 +0.02 151 3,317 -123
Sep07 070508 20.93 20.93 20.93 20.93 +0.03 128 1,932 +108
Nov07 070508 21.00 21.00 21.00 21.00 unch 1 1,706 +1
Jan08 070508 21.09 21.09 21.09 21.09 +0.02 17 1,150 +11
Total Volume and Open Interest 297 9,095 -3
London Cocoa(LCE)
May07 070508 1008 1012 995 1008 +2      
Jul07 070508 1049 1049 1031 1045 +5      
Sep07 070508 1045 1048 1031 1043 unch      
Dec07 070508 1025 1040 1024 1039 +4      
Mar08 070508 1037 1046 1029 1044 +5      
May08 070508 1047 1050 1038 1050 +5      
Jul08 070508 1052 1058 1046 1058 +6      
Total Volume and Open Interest      
London Coffee(LCE)
May07 070508 1595.00 1622.00 1595.00 1619.00 +21.00      
Jul07 070508 1606.00 1634.00 1606.00 1625.00 +18.00      
Sep07 070508 1610.00 1638.00 1610.00 1630.00 +15.00      
Nov07 070508 1605.00 1617.00 1605.00 1613.00 +14.00      
Jan08 070508 1565.00 1586.00 1562.00 1575.00 +6.00      
Mar08 070508 1560.00 1570.00 1560.00 1565.00 +1.00      
Total Volume and Open Interest      
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070508 319.90 319.90 315.60 318.50 -0.30      
Oct07 070508 308.30 308.60 305.00 307.70 -0.40      
Dec07 070508 302.50 303.50 301.00 303.30 -0.40      
Mar08 070508 303.10 304.00 301.60 303.70 -0.90      
Total Volume and Open Interest      
Cotton(NYBOT)
May07 070508 46.10 46.70 46.10 46.70 +0.41 4 1 -12
Jul07 070508 48.60 49.19 48.45 48.70 +0.10 5,594 133,890 -399
Oct07 070508 51.85 52.00 51.60 51.90 +0.05 29 4,172 -4
Dec07 070508 53.40 53.85 53.15 53.64 +0.24 2,700 63,001 -198
Mar08 070508 56.80 56.80 56.50 56.50 +0.20 520 16,338 +356
May08 070508 57.70 57.70 57.40 57.40 +0.15 46 652 -18
Total Volume and Open Interest 8,935 221,870 -241
Lumber(CME)
May07 070508 228.2 231.0 228.2 229.9 unch 238 1,147 -161
Jul07 070508 246.0 246.0 243.6 243.7 -2.3 295 6,234 -18
Sep07 070508 258.0 259.1 256.9 258.1 -1.2 63 607 +3
Nov07 070508 257.0 257.0 254.7 255.5 -0.6 24 372 +10
Total Volume and Open Interest 626 8,457 -164
Crude Oil(NYM)
Jun07 070508 61.70 62.40 61.25 62.26 +0.79 248,499 278,447 -16,230
Jul07 070508 63.50 64.25 63.05 63.99 +0.62 135,508 221,241 +19,088
Aug07 070508 64.70 65.20 64.50 65.09 +0.54 29,531 71,658 +2,592
Sep07 070508 65.50 65.90 65.30 65.90 +0.48 11,644 54,694 +913
Oct07 070508 66.57 66.57 66.57 66.57 +0.44 5,631 39,403 +1,338
Nov07 070508 67.15 67.15 67.15 67.15 +0.40 3,240 32,444 +760
Dec07 070508 67.30 67.70 67.05 67.65 +0.37 18,173 134,714 -273
Jan08 070508 68.06 68.06 68.06 68.06 +0.35 3,435 50,229 +313
Feb08 070508 68.43 68.43 68.43 68.43 +0.33 156 16,094 -20
Mar08 070508 68.74 68.74 68.74 68.74 +0.31 545 16,890 +290
Apr08 070508 68.99 68.99 68.99 68.99 +0.29 501 18,633 +499
May08 070508 69.22 69.22 69.22 69.22 +0.28 423 19,226 +32
Jun08 070508 69.43 69.43 69.43 69.43 +0.27 1,514 49,429 -619
Jul08 070508 69.61 69.61 69.61 69.61 +0.26 300 10,555 +0
Aug08 070508 69.73 69.73 69.73 69.73 +0.24 93 7,357 -93
Sep08 070508 69.84 69.84 69.84 69.84 +0.22 1,001 18,096 +0
Total Volume and Open Interest 467,077 1,383,807 +11,528
Heating Oil(NYM)
Jun07 070508 181.60 184.00 180.50 182.99 +2.70 32,124 56,054 -5,367
Jul07 070508 181.75 184.70 181.00 183.99 +2.39 18,024 48,273 +1,664
Aug07 070508 185.84 185.84 185.84 185.84 +1.89 4,518 15,506 +645
Sep07 070508 189.00 189.25 188.69 188.69 +1.79 3,176 13,228 +350
Oct07 070508 191.49 191.49 191.49 191.49 +1.74 1,536 6,525 +235
Nov07 070508 194.39 194.39 194.39 194.39 +1.64 713 3,912 +154
Dec07 070508 197.24 197.24 197.24 197.24 +1.54 2,835 24,329 -307
Jan08 070508 199.49 199.49 199.49 199.49 +1.44 908 13,468 +170
Feb08 070508 199.40 200.79 199.40 200.79 +1.39 203 3,441 +42
Mar08 070508 199.00 199.89 198.55 199.89 +1.34 293 5,292 +106
Apr08 070508 195.99 195.99 194.65 195.99 +1.34 133 3,453 +33
May08 070508 191.00 192.00 191.00 191.94 +1.34 75 1,643 +51
Total Volume and Open Interest 65,609 203,754 -1,973
Gasoline(NYMEX)
Jun07 070508 219.45 220.75 215.66 220.45 -1.19 48,551 71,889 +2,596
Jul07 070508 214.21 215.65 211.75 214.95 +0.84 18,354 39,601 +1,266
Aug07 070508 210.61 212.31 208.83 211.60 +0.86 7,685 15,642 +374
Sep07 070508 204.38 207.15 204.22 206.50 +0.96 3,613 16,848 +62
Oct07 070508 189.28 191.60 188.97 190.85 +0.86 650 6,860 -121
Nov07 070508 182.85 184.21 182.75 184.20 +0.86 372 4,627 +8
Dec07 070508 179.26 181.95 179.26 181.15 +1.01 781 5,198 +183
Jan08 070508 180.15 181.50 180.15 181.50 +1.11 178 2,534 +134
Feb08 070508 183.45 183.45 183.45 183.45 +1.11 0 523 +0
Mar08 070508 186.15 186.15 186.15 186.15 +1.16 15 672 +0
Total Volume and Open Interest 84,470 171,727 +1,877
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070508 216.50 220.45 216.50 220.45 +1.49 2 8 +0
Jul07 070508 214.95 214.95 214.95 214.95 +0.84 1 2 +0
Aug07 070508 211.60 211.60 211.60 211.60 +0.86      
Sep07 070508 206.50 206.50 206.50 206.50 +0.96 0 1 +0
Total Volume and Open Interest 3 11 +0
Natural Gas(NYM)
Jun07 070508 7.685 7.710 7.590 7.637 -0.142 53,211 70,174 -9,831
Jul07 070508 7.840 7.870 7.750 7.799 -0.145 24,229 88,837 +5,698
Aug07 070508 7.990 7.990 7.900 7.924 -0.135 5,524 31,862 +950
Sep07 070508 8.020 8.045 7.950 7.980 -0.134 2,653 28,137 +275
Oct07 070508 8.145 8.145 8.090 8.090 -0.134 3,887 40,136 -917
Nov07 070508 8.820 8.835 8.785 8.785 -0.119 1,035 21,499 +340
Dec07 070508 9.490 9.500 9.460 9.465 -0.104 827 40,769 +231
Jan08 070508 9.800 9.805 9.800 9.805 -0.104 3,079 35,877 +62
Feb08 070508 9.790 9.795 9.790 9.795 -0.104 145 18,264 +14
Mar08 070508 9.550 9.559 9.550 9.559 -0.100 1,140 49,915 -109
Apr08 070508 8.350 8.370 8.314 8.314 -0.070 1,351 34,856 +183
May08 070508 8.230 8.230 8.189 8.189 -0.065 354 17,674 +32
Jun08 070508 8.299 8.299 8.264 8.264 -0.065 81 10,191 -7
Jul08 070508 8.349 8.349 8.349 8.349 -0.065 26 5,964 +8
Aug08 070508 8.410 8.419 8.410 8.419 -0.065 119 7,489 +12
Sep08 070508 8.470 8.490 8.459 8.459 -0.065 66 6,080 +14
Total Volume and Open Interest 99,062 734,618 -3,791
Brent Crude Oil(ICE)
Jun07 070508 64.56 65.89 64.46 65.54 +1.10 66,778 98,499 -7,344
Jul07 070508 65.16 66.36 65.10 66.01 +0.96 69,010 157,905 -5,313
Aug07 070508 65.84 66.86 65.70 66.55 +0.82 36,508 72,253 +4,085
Sep07 070508 66.44 67.26 66.28 67.04 +0.71 6,295 47,954 +112
Oct07 070508 66.97 67.57 66.78 67.51 +0.65 2,287 22,056 +160
Nov07 070508 67.43 68.05 67.26 67.98 +0.59 1,855 22,256 -268
Dec07 070508 67.86 68.53 67.69 68.41 +0.52 6,941 68,354 -1,434
Jan08 070508 68.75 68.75 68.75 68.75 +0.46 0 11,803 +230
Feb08 070508 68.99 68.99 68.99 68.99 +0.42 0 4,120 +20
Mar08 070508 69.19 69.19 69.19 69.19 +0.43 112 6,433 -29
Apr08 070508 69.33 69.33 69.33 69.33 +0.42 0 1,504 +0
May08 070508 69.43 69.43 69.43 69.43 +0.37 0 1,557 +0
Jun08 070508 69.40 69.53 69.12 69.53 +0.31 0 18,318 +1
Jul08 070508 69.61 69.61 69.61 69.61 +0.28 0 1,509 +0
Total Volume and Open Interest 193,255 662,840 -9,569
Gas Oil(ICE)
May07 070508 571.00 581.00 570.00 572.50 +7.00 12,246 34,471 -4,494
Jun07 070508 574.00 583.00 572.25 574.50 +6.75 33,007 84,491 -7,414
Jul07 070508 578.00 586.00 575.75 578.00 +6.25 14,438 50,038 +4,109
Aug07 070508 585.75 585.75 582.50 582.50 +6.00 2,001 16,968 +700
Sep07 070508 589.25 589.50 587.50 587.50 +5.50 811 18,458 +178
Oct07 070508 592.25 592.25 592.25 592.25 +5.25 307 9,195 -61
Nov07 070508 597.00 600.75 596.75 596.75 +5.25 274 7,887 -95
Dec07 070508 603.00 608.00 599.50 601.00 +5.00 2,144 49,141 +142
Jan08 070508 610.25 612.75 609.50 609.50 +5.00 105 17,273 -4
Feb08 070508 609.50 609.50 609.50 609.50 +4.00 60 5,192 +25
Total Volume and Open Interest 66,130 331,605 -7,008
US Dollar Index(NYBOT)
Jun07 070508 81.480 81.810 81.400 81.810 +0.270 1,790 36,221 +306
Sep07 070508 81.280 81.570 81.220 81.570 +0.270 69 2,277 +66
Dec07 070508 81.250 81.330 81.250 81.330 +0.270 0 20 +0
Total Volume and Open Interest 1,859 38,520 +372
Australian Dollar(CME)
Jun07 070508 82.76 82.85 82.68 82.73 +0.30 1,163 111,264 +1,306
Sep07 070508 82.40 82.52 82.40 82.52 +0.30 0 899 +5
Dec07 070508 82.23 82.23 82.23 82.23 +0.30 0 420 +0
Total Volume and Open Interest 1,163 112,593 +1,311
British Pound(CME)
Jun07 070508 199.33 199.33 198.75 198.85 -0.40 1,096 136,750 -5,920
Sep07 070508 198.65 198.65 198.65 198.65 -0.40 0 707 +9
Dec07 070508 198.35 198.35 198.35 198.35 -0.40 1 6 +0
Total Volume and Open Interest 1,097 137,482 -5,911
Canadian Dollar(CME)
Jun07 070508 90.83 90.83 90.55 90.65 -0.21 782 140,286 +5,674
Sep07 070508 90.85 90.87 90.81 90.87 -0.21 8 2,781 +44
Dec07 070508 91.10 91.10 91.07 91.07 -0.21 0 1,451 -16
Mar08 070508 91.25 91.25 91.23 91.23 -0.21 0 330 +31
Total Volume and Open Interest 790 145,089 +5,748
Japanese Yen(CME)
Jun07 070508 84.00 84.12 83.78 83.81 +0.08 467 265,120 -925
Sep07 070508 84.79 84.79 84.79 84.79 +0.08 0 9,090 +8
Dec07 070508 85.71 85.71 85.71 85.71 +0.08 0 5,244 +0
Total Volume and Open Interest 467 291,469 -917
Swiss Franc(CME)
Jun07 070508 82.48 82.54 82.26 82.43 -0.39 575 79,605 -659
Sep07 070508 83.01 83.01 83.01 83.01 -0.39 0 313 +8
Dec07 070508 83.54 83.54 83.54 83.54 -0.39 0 49 +0
Total Volume and Open Interest 575 79,971 -651
EuroFX(CME)
Jun07 070508 135.79 135.79 135.40 135.65 -0.60 5,388 231,170 +2,381
Sep07 070508 136.02 136.05 135.94 136.05 -0.60 104 2,510 +33
Dec07 070508 136.33 136.34 136.33 136.34 -0.60 0 479 +2
Total Volume and Open Interest 5,492 234,265 +2,416
Mexican Peso(CME)
May07 070508 9222.0 9222.0 9222.0 9222.0 unch      
Jun07 070508 9205.0 9210.0 9185.0 9205.0 unch 4,748 93,600 +3,798
Total Volume and Open Interest 4,793 119,527 +3,918
30-Year T-Bonds(CBOT)
Jun07 070508 112~01 112~10 111~25 111~27 -0~03 164,141 885,738 -536
Sep07 070508 112~01 112~11 111~26 111~28 -0~02 2,687 23,400 +1,546
Dec07 070508 111~21 112~14 111~10 111~29 -0~02 9 237 +7
Total Volume and Open Interest 166,837 909,404 +1,017
10-Year T-Notes(CBOT)
Jun07 070508 108~085 108~135 108~075 108~085 +0~010 521,777 2,559,814 -17,690
Sep07 070508 108~120 108~150 108~100 108~105 +0~010 19,300 180,222 +5,491
Total Volume and Open Interest 541,077 2,741,380 -12,199
5-Year T-Notes(CBOT)
Jun07 070508 105~235 105~240 105~210 105~215 +0~010 195,512 0 +0
Sep07 070508 105~290 105~290 105~265 105~265 +0~010 1,061 0 +0
Total Volume and Open Interest 196,573    
2 Year T-Notes(CBOT)
Jun07 070508 102~029 102~032 102~028 102~029 +0~001 5,908 1,021,997 -26,776
Sep07 070508 102~057 102~057 102~057 102~057 +0~001 1 54,905 +1,126
Total Volume and Open Interest 5,909 1,076,902 -25,650
Eurodollars(CME)
Jun07 070508 94.660 94.665 94.655 94.660 -0.005 7,655 1,637,698 -13,084
Sep07 070508 94.755 94.765 94.750 94.750 unch 10,990 1,657,455 +32,891
Dec07 070508 94.930 94.935 94.910 94.910 unch 9,452 1,851,416 -5,476
Mar08 070508 95.110 95.110 95.080 95.085 +0.005 10,971 1,492,034 +1,754
Jun08 070508 95.230 95.235 95.210 95.215 +0.010 19,075 1,429,351 -1,834
Sep08 070508 95.295 95.295 95.275 95.280 +0.015 6,838 957,042 +13,503
Dec08 070508 95.310 95.315 95.295 95.300 +0.015 7,465 709,338 -3,513
Mar09 070508 95.305 95.315 95.295 95.295 +0.015 12,209 478,125 +326
Jun09 070508 95.275 95.280 95.260 95.265 +0.015 8,581 333,488 -3,620
Sep09 070508 95.235 95.240 95.220 95.225 +0.015 3,854 264,483 +741
Dec09 070508 95.190 95.190 95.170 95.180 +0.015 2,010 167,871 +624
Mar10 070508 95.160 95.160 95.145 95.150 +0.015 8,136 150,267 -1,970
Jun10 070508 95.130 95.130 95.110 95.115 +0.015 2,317 82,394 -354
Sep10 070508 95.095 95.100 95.075 95.080 +0.015 4,474 88,641 +3,840
Dec10 070508 95.055 95.060 95.035 95.035 +0.010 325 94,123 -121
Mar11 070508 95.030 95.035 95.010 95.010 +0.010 2,501 94,665 +101
Jun11 070508 94.990 95.000 94.975 94.975 +0.010 1,090 88,979 -156
Sep11 070508 94.965 94.970 94.945 94.945 +0.010 872 52,429 +89
Total Volume and Open Interest 121,464 11,851,867 +23,830
3-Mth Euro-Yen(CME)
Jun07 070508 99.32 99.32 99.32 99.32 unch 38 23,400 -9
Sep07 070508 99.18 99.18 99.18 99.18 -0.01 38 12,626 -100
Dec07 070508 99.09 99.09 99.09 99.09 -0.01 0 11,683 +4
Mar08 070508 98.99 98.99 98.99 98.99 -0.01 1 5,528 +1
Jun08 070508 98.92 98.92 98.92 98.92 unch 1 1,330 -275
Sep08 070508 98.84 98.84 98.84 98.84 unch 0 3,417 +205
Dec08 070508 98.76 98.76 98.76 98.76 -0.01 0 828 +0
Mar09 070508 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070508 98.64 98.64 98.64 98.64 unch 0 5 +0
Sep09 070508 98.55 98.55 98.55 98.55 -0.01 0 10 +0
Total Volume and Open Interest 78 58,837 -174
3-Mth Euro-Yen(SIMEX)
Jun07 070508 99.32 99.32 99.32 99.32 unch 852 79,293 -438
Sep07 070508 99.19 99.19 99.18 99.18 -0.01 826 54,946 +73
Dec07 070508 99.09 99.09 99.09 99.09 -0.01 2,313 62,159 +2,004
Mar08 070508 99.00 99.00 99.00 99.00 unch 77 39,940 +161
Jun08 070508 98.92 98.92 98.92 98.92 unch 2 12,608 +183
Sep08 070508 98.84 98.84 98.84 98.84 unch 0 10,697 +205
Dec08 070508 98.76 98.76 98.76 98.76 -0.01 0 1,598 +0
Mar09 070508 98.69 98.69 98.69 98.69 unch 0 588 +0
Total Volume and Open Interest 4,070 263,572 +2,188
German Euro-Bund(EUREX)
Jun07 070508 113.73 113.89 113.61 113.80 +0.12 1,191,368 1,729,326 +23,731
Sep07 070508 113.71 113.88 113.66 113.80 +0.12 4,504 23,381 +192
Dec07 070508 113.37 113.37 113.37 113.37 +0.12 104 0 +0
Total Volume and Open Interest 1,195,976 1,752,707 +23,923
German Euro-Bobl(EUREX)
Jun07 070508 107.50 107.62 107.45 107.58 +0.09 576,207 1,370,613 -10,930
Sep07 070508 107.65 107.74 107.63 107.72 +0.10 989 13,484 +490
Dec07 070508 107.72 107.72 107.72 107.72 +0.09 112 0 +0
Total Volume and Open Interest 577,308 1,384,097 -10,440
Long Gilt(LIFFE)
Jun07 070508 106~17 106~28 106~17 106~26 +0~05 54,181 0 -402,498
Sep07 070508 106~26 106~26 106~26 106~26 +0~05      
Total Volume and Open Interest 86,772 402,503 +0
3-Mth Short Sterling(LIFFE)
Jun07 070508 94.16 94.16 94.16 94.16 -0.01      
Sep07 070508 94.05 94.05 94.05 94.05 -0.01      
Dec07 070508 94.05 94.05 94.05 94.05 -0.01      
Total Volume and Open Interest 308,475 3,014,963 +0
3-Mth Euribor(LIFFE)
Jun07 070508 95.860 95.860 95.855 95.860 unch 81,468 831,245 -4,266
Sep07 070508 95.725 95.735 95.715 95.730 +0.010 167,505 1,123,973 +47,448
Dec07 070508 95.620 95.645 95.615 95.640 +0.015 158,722 996,312 +1,066
Total Volume and Open Interest 711,803 4,929,858 +37,464
3-Mth Aus T-Bills(SFE)
Jun07 070508 93.61 93.61 93.60 93.61 -0.01 7,385 458,354 -1,148
Sep07 070508 93.55 93.55 93.51 93.53 -0.02 27,193 284,632 +557
Dec07 070508 93.50 93.51 93.46 93.48 -0.03 20,420 157,186 -1,135
Mar08 070508 93.49 93.49 93.45 93.47 -0.03 4,697 92,653 -141
Jun08 070508 93.50 93.50 93.47 93.48 -0.04 3,411 57,311 +13
Sep08 070508 93.52 93.52 93.48 93.49 -0.04 2,140 44,650 +1,397
Dec08 070508 93.53 93.53 93.49 93.50 -0.04 1,713 25,134 +2,387
Mar09 070508 93.52 93.52 93.49 93.49 -0.05 76 8,938 +273
Jun09 070508 93.48 93.48 93.48 93.48 -0.05 6 3,534 +3
Sep09 070508 93.48 93.48 93.48 93.48 -0.04 5 1,112 +0
Total Volume and Open Interest 67,054 1,133,909 +2,212
10-Year Aus T-Bonds(SFE)
Jun07 070508 94.14 94.15 94.10 94.14 -0.01 18,613 439,253 -6,321
Sep07 070508 94.14 94.14 94.14 94.14 -0.01      
Total Volume and Open Interest 18,613 439,253 -6,321
3-Year Aus T-Bonds(SFE)
Jun07 070508 93.95 93.95 93.88 93.91 -0.04 70,052 674,430 +38,855
Sep07 070508 93.92 93.92 93.92 93.92 -0.04      
Total Volume and Open Interest 70,052 674,430 +38,855
Gold(CMX)
Jun07 070508 687.5 689.0 684.2 687.4 -3.0 40,340 235,228 +0
Aug07 070508 691.0 693.9 691.0 693.9 -3.0 9,011 29,209 +0
Oct07 070508 699.0 700.2 699.0 700.2 -3.1 89 33,727 +0
Dec07 070508 708.0 708.0 706.6 706.6 -3.1 253 60,800 +0
Feb08 070508 712.7 712.7 712.7 712.7 -3.1 132 4,948 +0
Apr08 070508 718.8 718.8 718.8 718.8 -3.1 6 12,817 +0
Jun08 070508 724.9 724.9 724.9 724.9 -3.1 16 7,760 +0
Aug08 070508 730.8 730.8 730.8 730.8 -3.1 0 687 +0
Oct08 070508 736.6 736.6 736.6 736.6 -3.2 100 780 +0
Dec08 070508 742.4 742.4 742.4 742.4 -3.3 67 6,615 +0
Feb09 070508 748.4 748.4 748.4 748.4 -3.3 200 1,275 +0
Total Volume and Open Interest 50,434 408,234 +0
Silver(CMX)
May07 070508 1356.0 1356.0 1348.9 1348.9 -3.8 135 256 +0
Jul07 070508 1354.0 1365.0 1341.5 1360.0 -4.0 7,277 64,679 +0
Sep07 070508 1372.8 1372.8 1372.8 1372.8 -4.1 90 11,338 +0
Dec07 070508 1378.0 1390.6 1375.0 1390.6 -4.2 95 15,463 +0
Mar08 070508 1407.0 1407.0 1407.0 1407.0 -4.0 0 2,361 +0
May08 070508 1416.4 1416.4 1416.4 1416.4 -3.9 0 1,965 +0
Jul08 070508 1425.7 1425.7 1425.7 1425.7 -3.7 0 1,468 +0
Total Volume and Open Interest 7,665 106,860 +23
Platinum(NYM)
Jul07 070508 1337.5 1349.0 1337.5 1343.2 -7.7 1,844 14,707 -132
Oct07 070508 1356.5 1356.5 1346.5 1350.2 -7.7 30 324 +8
Jan08 070508 1346.0 1355.2 1346.0 1355.2 -7.7 0 3 +0
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070508 379.00 379.00 375.00 375.95 -3.25 932 17,430 +13
Sep07 070508 377.00 380.95 377.00 380.95 -3.50 290 2,661 +76
Dec07 070508 386.65 386.65 386.65 386.65 -3.30 0 308 +0
Total Volume and Open Interest 1,232 20,409 +99
Copper(CMX)
May07 070508 370.50 371.55 370.50 371.55 +0.50 301 2,680 -37
Jul07 070508 370.25 373.00 369.00 372.25 +0.70 5,723 56,176 -1,723
Sep07 070508 370.00 370.50 369.95 370.50 +1.05 530 8,311 +45
Dec07 070508 365.00 365.00 364.40 364.40 +2.15 113 4,751 -112
Mar08 070508 353.00 356.90 353.00 356.90 +3.15 1 1,024 +0
Total Volume and Open Interest 6,988 80,777 -1,767
Aluminum(CMX)
May07 070508 129.25 129.25 129.25 129.25 unch 0 21 +0
Jun07 070508 129.25 129.25 129.25 129.25 unch 0 53 +0
Jul07 070508 128.85 128.85 128.85 128.85 unch 0 40 +0
Aug07 070508 128.45 128.45 128.45 128.45 unch 0 40 +0
Sep07 070508 128.05 128.05 128.05 128.05 unch 0 40 +0
Oct07 070508 127.75 127.75 127.75 127.75 unch 0 40 +0
Total Volume and Open Interest 0 428 +0
DJIA Index(CBOT)
Jun07 070508 13303 13355 13270 13346 +6 2,620 46,429 -1,243
Sep07 070508 13380 13470 13380 13461 +6 3 95 +1
Dec07 070508 13540 13574 13540 13574 +6 1 19 +0
Mar08 070508 13688 13688 13688 13688 +6      
Total Volume and Open Interest 2,624 46,543 -1,242
S & P 500(CME)
Jun07 070508 1510.00 1513.80 1505.80 1512.20 -2.10 19,858 615,293 -3,596
Sep07 070508 1522.00 1527.00 1522.00 1526.70 -2.10 5,725 29,593 +5,994
Dec07 070508 1539.40 1539.40 1539.40 1539.40 -2.10 0 2,835 +0
Mar08 070508 1550.90 1550.90 1550.90 1550.90 -2.10 0 5,466 +0
Total Volume and Open Interest 25,583 653,250 +2,398
S & P 500 E-Mini(Globex)
Jun07 070508 1514.00 1514.00 1505.75 1512.25 -2.00 522,513 1,989,695 -7,052
Sep07 070508 1528.00 1528.25 1520.50 1526.75 -2.00 676 13,298 +343
Total Volume and Open Interest 523,189 2,002,993 -6,709
NASDAQ 100(CME)
Jun07 070508 1899.00 1911.50 1892.00 1905.50 -1.30 1,701 55,634 +548
Sep07 070508 1931.00 1931.00 1930.00 1930.00 -1.30 0 60 +0
Dec07 070508 1950.50 1950.50 1950.50 1950.50 -1.30 0 21 +0
Total Volume and Open Interest 1,701 55,715 +548
NASDAQ 100 E-Mini(Globex)
Jun07 070508 1906.80 1911.80 1892.00 1905.50 -1.30 143,757 465,202 +2,013
Sep07 070508 1925.50 1935.80 1917.00 1930.00 -1.30 23 356 +6
Total Volume and Open Interest 143,780 465,558 +2,019
S & P Midcap 400(CME)
Jun07 070508 892.50 896.60 887.40 894.90 -1.00 47 8,781 -33
Sep07 070508 902.50 902.50 902.50 902.50 -1.00      
Dec07 070508 910.10 910.10 910.10 910.10 -1.00      
Total Volume and Open Interest 47 8,781 -33
Russell 2000(CME)
Jun07 070508 830.50 834.25 823.75 831.10 -3.40 1,021 42,085 -13
Sep07 070508 838.85 838.85 838.85 838.85 -3.40 0 48 +0
Dec07 070508 846.60 846.60 846.60 846.60 -3.40      
Total Volume and Open Interest 1,021 42,133 -13
Russell 2000 E-Mini(Globex)
Jun07 070508 834.50 834.60 823.90 831.10 -3.40 116,234 490,837 +2,170
Sep07 070508 839.30 841.80 831.80 838.90 -3.40 31 1,697 -5
Total Volume and Open Interest 116,265 492,534 +2,165
Value Line(KCBT)
Jun07 070508 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070508 17560 17600 17540 17595 -80      
Sep07 070508 17630 17630 17630 17630 -75      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070508 17690 17725 17600 17680 unch 60,169 247,891 +122
Sep07 070508 17675 17740 17635 17685 -15 2 170 +2
Dec07 070508 17655 17655 17655 17655 -10 0 200 +0
Total Volume and Open Interest 60,180 248,292 +124
CAC 40(EURONEXT)
May07 070508 6032.0 6036.5 5990.5 6009.0 -38.0 58,247 505,181 +3,990
Jun07 070508 5969.5 5970.0 5930.0 5945.5 -38.0 2,179 57,329 +1,514
Jul07 070508 5961.0 5961.0 5961.0 5961.0 -38.0 62 97 +62
Total Volume and Open Interest 60,680 564,358 +5,658
Hang Seng Index(HKFE)
May07 070508 20767 20800 20540 20622 -144 35,224 121,278 -247
Jun07 070508 20838 20848 20604 20684 -140 1,300 5,559 +178
Total Volume and Open Interest 36,631 127,537 -64
DAX(EUREX)
Jun07 070508 7540.5 7551.5 7444.5 7474.5 -82.0 85,359 425,900 -1,920
Sep07 070508 7625.5 7628.5 7532.0 7556.0 -83.0 171 5,396 +5
Dec07 070508 7692.0 7693.0 7627.5 7637.5 -84.0 98 1,850 +87
Total Volume and Open Interest 85,628 433,146 -1,828
FT-SE 100(EURONEXT)
Jun07 070508 6604.50 6609.50 6543.00 6558.50 -46.50 91,389 0 -559,240
Sep07 070508 6643.50 6644.00 6589.00 6598.50 -47.50 135 0 -9,799
Dec07 070508 6704.50 6704.50 6656.00 6656.00 -47.50 71 0 -5,443
Total Volume and Open Interest 99,953 574,485 +0
SPI 200(SFE)
Jun07 070508 6346.0 6355.0 6303.0 6324.0 -13.0 15,975 304,642 +264
Sep07 070508 6346.0 6346.0 6315.0 6330.0 -11.0 34 4,902 +24
Dec07 070508 6372.0 6372.0 6372.0 6372.0 -11.0 1 2,974 +0
Total Volume and Open Interest 16,012 313,742 +289
GSCI(CME)
May07 070508 461.00 462.25 458.40 462.25 +1.10 4,488 17,200 -2,728
Jun07 070508 464.40 468.00 464.40 468.00 +0.60 4,251 4,180 +3,659
Jul07 070508 473.10 473.10 473.10 473.10 +0.10      
Total Volume and Open Interest 8,739 21,380 +931
Reuters CRB Index(NYBOT)
Jun07 070508 407.00 407.10 405.00 405.00 -1.00 8 920 -1
Aug07 070508 414.00 414.00 411.50 411.50 -1.00 1 410 +0
Nov07 070508 417.00 417.00 416.00 416.00 -1.00 0 150 +0
Total Volume and Open Interest 9 1,480 -5
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!