Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed May 09, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070509 733.00 735.00 730.00 733.75 +7.75 3,886 2,571 -1,022
Jul07 070509 746.00 749.50 743.50 747.50 +8.00 16,661 229,477 -1,309
Aug07 070509 753.00 756.00 751.00 754.00 +7.25 1,760 12,827 -238
Sep07 070509 759.00 762.50 759.00 761.00 +6.25 213 7,574 +117
Nov07 070509 774.50 778.00 772.50 777.25 +8.50 7,092 107,312 +941
Jan08 070509 783.00 787.50 783.00 787.00 +8.00 228 9,753 +119
Mar08 070509 793.00 795.00 790.00 794.25 +8.75 468 8,603 +220
Total Volume and Open Interest 33,496 429,172 -772
Soybean Meal(CBOT)
May07 070509 196.50 197.00 195.10 196.90 +2.40 557 1,159 -793
Jul07 070509 200.50 202.20 200.20 201.90 +2.10 6,757 92,073 -857
Aug07 070509 203.50 204.80 203.20 204.60 +1.80 1,110 19,611 +78
Sep07 070509 205.50 207.00 205.50 206.60 +1.90 227 13,194 +96
Oct07 070509 206.80 208.00 206.50 207.50 +1.90 247 9,262 -109
Dec07 070509 210.00 211.80 210.00 211.80 +2.30 3,271 56,755 +913
Jan08 070509 213.00 213.00 212.00 212.70 +2.40 27 5,390 +9
Mar08 070509 215.30 216.00 214.50 216.00 +2.00 74 4,632 +28
Total Volume and Open Interest 12,462 215,455 -609
Soybean Oil(CBOT)
May07 070509 32.93 33.03 32.84 32.84 +0.22 822 1,282 -709
Jul07 070509 33.35 33.48 33.24 33.31 +0.27 7,429 174,084 -1,120
Aug07 070509 33.55 33.67 33.48 33.52 +0.24 655 11,627 +339
Sep07 070509 33.78 33.90 33.70 33.72 +0.20 445 10,066 +155
Oct07 070509 34.00 34.08 33.95 33.95 +0.19 7 8,917 -9
Dec07 070509 34.50 34.61 34.41 34.48 +0.26 2,240 63,835 +801
Jan08 070509 34.74 34.80 34.72 34.72 +0.17 3 7,841 -3
Mar08 070509 35.13 35.15 34.95 35.02 +0.18 28 3,689 +27
Total Volume and Open Interest 11,776 293,132 -526
Canola(WCE)
May07 070509 353.8 353.8 353.8 353.8 +3.5 1 95 -1
Jul07 070509 365.0 365.0 360.1 362.8 +3.5 2,875 47,520 -701
Total Volume and Open Interest 8,265 107,897 +1,133
Corn(CBOT)
May07 070509 357.00 358.00 352.00 357.25 +3.50 5,775 5,450 -1,689
Jul07 070509 366.00 367.75 361.00 366.25 +2.75 29,564 473,060 -8,285
Sep07 070509 368.00 368.50 363.50 366.50 +1.00 5,946 117,331 +3,364
Dec07 070509 368.00 368.50 363.00 366.00 -0.50 27,854 444,537 +4,744
Mar08 070509 379.00 379.00 374.50 377.00 -0.50 1,335 50,999 +767
May08 070509 387.25 387.25 382.50 385.00 -0.50 146 10,091 +83
Total Volume and Open Interest 75,132 1,261,087 +1,154
Wheat(CBOT)
May07 070509 473.00 473.00 471.00 471.00 +2.00 110 320 -373
Jul07 070509 484.50 486.00 480.50 482.00 +1.00 10,152 208,760 -4,564
Sep07 070509 496.50 497.00 492.50 493.75 +1.00 1,741 39,972 +2,914
Dec07 070509 505.00 506.50 501.00 502.00 -1.00 2,327 78,340 +842
Mar08 070509 512.00 513.00 509.00 510.00 unch 157 3,812 +103
Total Volume and Open Interest 14,665 360,780 -1,127
Wheat(KCBT)
May07 070509 480.00 480.00 475.00 475.00 +4.00 18 47 -33
Jul07 070509 477.25 479.25 474.50 477.50 +1.50 7,986 76,713 -250
Sep07 070509 487.00 488.50 484.50 487.50 +0.50 597 16,993 +0
Dec07 070509 502.00 503.00 499.50 500.00 -1.00 1,614 19,829 +49
Mar08 070509 510.00 510.00 510.00 510.00 -1.00 11 1,683 +4
Total Volume and Open Interest 10,429 120,606 -77
Wheat(MGE)
May07 070509 527.50 529.00 527.50 529.00 +3.00 283 485 -33
Jul07 070509 511.00 513.50 509.00 513.00 +3.25 2,156 19,564 +173
Sep07 070509 511.00 512.00 508.00 511.50 +3.00 643 12,718 -183
Dec07 070509 518.00 520.00 516.00 518.00 +1.50 407 19,651 -230
Mar08 070509 525.00 529.00 525.00 529.00 +3.00 1 1,117 +1
Total Volume and Open Interest 3,499 54,356 -271
Oats(CBOT)
May07 070509 251.00 251.00 251.00 251.00 -3.75 20 11 -17
Jul07 070509 256.75 257.00 252.50 255.00 -0.50 648 6,818 -253
Sep07 070509 246.00 246.00 243.50 244.00 -2.00 10 681 -3
Dec07 070509 246.50 249.00 243.00 249.00 +1.00 130 9,712 +1
Total Volume and Open Interest 864 17,898 -217
Rough Rice(CBOT)
May07 070509 10.21 10.21 10.21 10.21 -0.05 3 18 -13
Jul07 070509 10.48 10.50 10.44 10.49 -0.03 79 6,181 -4
Sep07 070509 10.80 10.81 10.80 10.81 -0.04 0 2,330 +0
Nov07 070509 11.10 11.10 11.06 11.10 -0.03 51 6,391 +45
Total Volume and Open Interest 133 15,149 +28
Live Cattle(CME)
Jun07 070509 92.650 92.650 92.080 92.400 +0.070 28,559 97,761 -10,986
Aug07 070509 91.650 92.050 91.350 92.000 +0.270 25,599 85,799 +6,633
Oct07 070509 95.050 96.000 95.050 95.750 +0.600 4,244 41,909 +658
Dec07 070509 95.350 95.700 95.100 95.680 +0.395 613 15,215 +174
Feb08 070509 95.900 96.300 95.750 96.300 +0.400 225 9,934 +6
Apr08 070509 95.135 95.800 94.900 95.750 +0.600 43 2,149 +7
Total Volume and Open Interest 59,283 253,456 -3,508
Feeder Cattle(CME)
May07 070509 108.200 109.150 108.100 108.900 +0.570 882 4,724 -239
Aug07 070509 111.450 112.450 111.050 112.180 +0.730 2,230 13,812 -39
Sep07 070509 111.100 112.200 110.950 112.080 +0.880 92 1,750 +13
Oct07 070509 110.400 111.500 110.400 111.450 +0.650 153 1,273 +36
Nov07 070509 109.800 110.500 109.800 110.500 +0.500 17 240 +8
Jan08 070509 107.800 108.450 107.800 108.450 +0.550 10 262 +3
Mar08 070509 106.830 107.000 106.400 107.000 +0.500 3 13 +1
Total Volume and Open Interest 3,387 22,075 -217
Lean Hogs(CME)
May07 070509 74.200 74.250 73.650 73.885 -0.615 1,212 4,126 -548
Jun07 070509 74.350 74.750 73.850 74.385 -0.115 20,180 63,169 -5,127
Jul07 070509 74.600 74.850 73.900 74.080 -0.750 15,609 43,756 +4,582
Aug07 070509 73.550 74.000 73.000 73.750 unch 4,316 29,535 +1,466
Oct07 070509 65.785 66.900 65.200 66.580 +0.795 1,460 16,469 +533
Dec07 070509 63.850 64.800 63.350 64.550 +0.500 568 12,423 +112
Feb08 070509 67.000 67.300 66.700 67.300 +0.100 86 3,349 -15
Apr08 070509 69.000 69.285 68.650 69.285 -0.115 55 682 +26
Total Volume and Open Interest 43,491 173,564 +1,032
Pork Bellies(CME)
May07 070509 101.650 102.850 101.650 102.850 +0.350 32 83 -40
Jul07 070509 103.000 103.600 102.150 102.885 -0.515 228 1,051 +46
Aug07 070509 101.400 101.400 100.750 100.750 -0.750 54 134 +5
Feb08 070509 101.350 101.350 101.350 101.350 unch 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 070509 17.33 17.33 17.30 17.32 +0.02 124 3,164 +9
Jun07 070509 17.95 18.20 17.95 18.20 +0.32 359 3,353 -6
Jul07 070509 18.05 18.25 18.00 18.25 +0.35 285 3,134 +12
Aug07 070509 18.10 18.30 18.05 18.30 +0.25 205 3,195 -34
Sep07 070509 18.10 18.34 18.10 18.34 +0.33 163 3,290 -31
Total Volume and Open Interest 2,426 36,081 +320
Cocoa(NYBOT)
May07 070509 1928 1949 1928 1949 +39 15 261 -1
Jul07 070509 1895 1934 1892 1929 +39 6,095 70,137 +999
Sep07 070509 1919 1948 1914 1948 +36 991 26,494 -9
Dec07 070509 1954 1972 1954 1972 +35 1,249 27,599 +152
Mar08 070509 1995 1995 1995 1995 +34 234 10,269 +67
May08 070509 2012 2012 2012 2012 +34 300 3,254 -245
Jul08 070509 2030 2030 2030 2030 +34 265 2,775 +69
Total Volume and Open Interest 9,720 150,286 +999
Coffee "C"(NYBOT)
May07 070509 103.25 103.25 103.25 103.25 +1.00 2 31 -14
Jul07 070509 105.35 106.90 105.05 106.25 +1.00 9,279 93,721 -168
Sep07 070509 108.40 109.75 108.00 109.10 +1.00 1,768 33,171 +870
Dec07 070509 112.70 113.00 112.70 112.80 +1.00 472 10,961 +1
Mar08 070509 116.35 116.35 116.35 116.35 +1.00 248 4,927 +57
May08 070509 118.45 118.45 118.45 118.45 +0.95 211 4,818 +30
Total Volume and Open Interest 12,094 158,054 +813
Orange Juice(NYBOT)
May07 070509 177.00 178.50 174.80 174.80 +1.80 112 457 -9
Jul07 070509 169.70 171.50 168.50 168.80 +1.20 1,227 15,177 +286
Sep07 070509 166.00 168.00 165.00 166.30 +1.85 184 3,348 +92
Nov07 070509 166.00 166.00 164.50 165.00 +2.00 648 6,169 +38
Jan08 070509 164.00 165.50 164.00 165.00 +2.00 218 1,489 +38
Mar08 070509 165.00 165.00 165.00 165.00 +2.00 0 1,351 +0
Total Volume and Open Interest 2,389 28,010 +445
Sugar #11(NYBOT)
Jul07 070509 9.25 9.33 9.22 9.31 +0.09 26,942 412,567 +3,025
Oct07 070509 9.51 9.58 9.51 9.55 +0.03 6,552 134,641 +2,578
Mar08 070509 10.13 10.16 10.13 10.15 +0.03 2,866 81,417 +365
May08 070509 10.28 10.28 10.28 10.28 +0.05 1,204 24,615 +188
Jul08 070509 10.40 10.40 10.36 10.38 +0.04 411 27,359 +145
Total Volume and Open Interest 40,191 716,356 +7,497
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070509 21.01 21.06 21.01 21.06 -0.01 137 3,225 -92
Sep07 070509 20.93 20.93 20.93 20.93 unch 377 1,876 -56
Nov07 070509 21.00 21.00 21.00 21.00 unch 10 1,711 +5
Jan08 070509 21.10 21.10 21.10 21.10 +0.01 82 1,211 +61
Total Volume and Open Interest 606 9,013 -82
London Cocoa(LCE)
May07 070509 1009 1024 1008 1022 +14 1,262 29,519 +29,519
Jul07 070509 1046 1064 1045 1062 +17 5,788 50,804 +50,804
Sep07 070509 1046 1059 1044 1056 +13 4,627 42,320 +42,320
Dec07 070509 1045 1051 1035 1049 +10 2,026 43,375 +43,375
Mar08 070509 1048 1055 1040 1053 +9 362 23,236 +23,236
May08 070509 1056 1063 1054 1060 +10 73 5,684 +5,684
Jul08 070509 1063 1067 1063 1067 +9 117 2,090 +2,090
Total Volume and Open Interest 14,466 203,865 +203,865
London Coffee(LCE)
May07 070509 1630.00 1643.00 1628.00 1643.00 +24.00 342 2,796 +2,796
Jul07 070509 1633.00 1648.00 1627.00 1644.00 +19.00 13,090 83,283 +83,283
Sep07 070509 1635.00 1652.00 1635.00 1649.00 +19.00 2,710 31,023 +31,023
Nov07 070509 1621.00 1629.00 1616.00 1627.00 +14.00 751 14,800 +14,800
Jan08 070509 1583.00 1594.00 1580.00 1592.00 +17.00 482 5,305 +5,305
Mar08 070509 1569.00 1584.00 1569.00 1584.00 +19.00 93 1,047 +1,047
Total Volume and Open Interest 17,473 139,904 +139,904
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070509 319.40 325.50 316.80 325.50 +7.00 3,412 46,379 +46,379
Oct07 070509 308.80 314.80 307.40 314.30 +6.60 962 14,902 +14,902
Dec07 070509 304.00 307.30 302.90 306.80 +3.50 113 4,962 +4,962
Mar08 070509 303.60 306.70 303.50 306.50 +2.80 424 6,120 +6,120
Total Volume and Open Interest 5,141 79,406 +79,406
Cotton(NYBOT)
May07 070508 46.10 46.70 46.10 46.70 +0.41 4 1 -12
Jul07 070509 49.15 49.24 48.65 48.80 +0.10 9,550 134,388 +498
Oct07 070509 52.25 52.30 51.80 51.85 -0.05 13 4,174 +2
Dec07 070509 54.00 54.10 53.50 53.75 +0.11 3,963 63,065 +64
Mar08 070509 56.60 56.70 56.58 56.65 +0.15 576 16,556 +218
May08 070509 57.70 57.70 57.50 57.55 +0.15 44 660 +8
Total Volume and Open Interest 14,376 222,770 +900
Lumber(CME)
May07 070509 229.1 229.3 227.1 228.1 -1.8 546 816 -331
Jul07 070509 243.0 243.5 240.7 241.5 -2.2 595 6,279 +45
Sep07 070509 256.8 256.8 255.0 255.7 -2.4 64 624 +17
Nov07 070509 255.4 255.4 251.0 253.8 -1.7 51 374 +2
Total Volume and Open Interest 1,258 8,192 -265
Crude Oil(NYM)
Jun07 070509 62.25 62.30 60.75 61.55 -0.71 277,666 246,413 -32,034
Jul07 070509 63.95 64.00 62.40 63.16 -0.83 157,606 248,623 +27,382
Aug07 070509 65.05 65.05 63.75 64.37 -0.72 27,503 73,006 +1,348
Sep07 070509 65.15 65.24 64.65 65.24 -0.66 11,212 55,325 +631
Oct07 070509 65.90 65.92 65.90 65.92 -0.65 6,989 41,345 +1,942
Nov07 070509 66.50 66.50 66.50 66.50 -0.65 3,039 32,647 +203
Dec07 070509 67.70 67.70 66.35 67.00 -0.65 22,113 136,585 +1,871
Jan08 070509 67.43 67.43 67.43 67.43 -0.63 1,952 49,470 -759
Feb08 070509 67.82 67.82 67.82 67.82 -0.61 432 16,168 +74
Mar08 070509 68.15 68.15 68.15 68.15 -0.59 3,587 16,370 -520
Apr08 070509 68.42 68.42 68.42 68.42 -0.57 735 18,648 +15
May08 070509 68.67 68.67 68.67 68.67 -0.55 1,228 19,388 +162
Jun08 070509 68.88 68.88 68.88 68.88 -0.55 4,134 48,271 -1,158
Jul08 070509 69.06 69.06 69.06 69.06 -0.55 1,025 10,055 -500
Aug08 070509 69.19 69.19 69.19 69.19 -0.54 30 7,382 +25
Sep08 070509 69.31 69.31 69.31 69.31 -0.53 226 18,246 +150
Total Volume and Open Interest 530,419 1,384,509 +702
Heating Oil(NYM)
Jun07 070509 183.80 184.05 178.50 181.58 -1.41 37,130 53,161 -2,893
Jul07 070509 184.90 185.10 179.70 182.68 -1.31 20,270 49,718 +1,445
Aug07 070509 183.70 184.53 183.60 184.53 -1.31 6,907 16,887 +1,381
Sep07 070509 187.48 187.48 187.48 187.48 -1.21 3,769 14,235 +1,007
Oct07 070509 189.10 190.38 189.10 190.38 -1.11 1,376 6,963 +438
Nov07 070509 192.30 193.48 192.30 193.48 -0.91 534 3,886 -26
Dec07 070509 195.00 196.43 194.00 196.43 -0.81 3,799 24,300 -29
Jan08 070509 199.90 199.90 197.30 198.63 -0.86 1,316 13,593 +125
Feb08 070509 201.90 201.90 197.60 199.93 -0.86 456 3,373 -68
Mar08 070509 199.00 199.00 198.20 198.98 -0.91 439 5,122 -170
Apr08 070509 195.08 195.08 195.08 195.08 -0.91 319 3,417 -36
May08 070509 191.00 191.03 191.00 191.03 -0.91 137 1,702 +59
Total Volume and Open Interest 77,202 205,364 +1,610
Gasoline(NYMEX)
Jun07 070509 220.20 224.60 217.50 223.09 +2.64 57,960 66,205 -5,684
Jul07 070509 214.65 217.70 212.40 216.64 +1.69 25,549 39,656 +55
Aug07 070509 211.65 213.24 208.83 212.84 +1.24 10,505 16,809 +1,167
Sep07 070509 206.85 208.00 203.83 207.59 +1.09 3,845 16,978 +130
Oct07 070509 191.15 191.95 188.69 191.79 +0.94 1,094 7,177 +317
Nov07 070509 182.68 185.04 182.68 185.04 +0.84 505 4,556 -71
Dec07 070509 181.92 182.04 179.05 181.99 +0.84 743 5,300 +102
Jan08 070509 181.55 182.34 179.85 182.34 +0.84 71 2,541 +7
Feb08 070509 182.10 184.19 182.10 184.19 +0.74 24 523 +0
Mar08 070509 185.00 186.84 185.00 186.84 +0.69 24 672 +0
Total Volume and Open Interest 100,334 168,237 -3,490
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070509 223.09 223.09 223.09 223.09 +2.64 1 7 -1
Jul07 070509 216.64 216.64 216.64 216.64 +1.69 0 2 +0
Aug07 070509 212.84 212.84 212.84 212.84 +1.24      
Sep07 070509 207.59 207.59 207.59 207.59 +1.09 0 1 +0
Total Volume and Open Interest 1 10 -1
Natural Gas(NYM)
Jun07 070509 7.645 7.730 7.610 7.720 +0.083 61,297 62,483 -7,691
Jul07 070509 7.760 7.890 7.760 7.881 +0.082 33,491 92,944 +4,107
Aug07 070509 7.960 8.015 7.940 8.009 +0.085 5,743 32,966 +1,104
Sep07 070509 8.005 8.067 8.005 8.067 +0.087 3,460 27,666 -471
Oct07 070509 8.110 8.175 8.110 8.175 +0.085 4,428 39,822 -314
Nov07 070509 8.855 8.855 8.855 8.855 +0.070 830 21,459 -40
Dec07 070509 9.445 9.530 9.445 9.530 +0.065 709 40,845 +76
Jan08 070509 9.810 9.865 9.810 9.865 +0.060 2,772 35,902 +25
Feb08 070509 9.800 9.853 9.780 9.853 +0.058 401 18,333 +69
Mar08 070509 9.575 9.625 9.560 9.625 +0.066 1,524 50,053 +138
Apr08 070509 8.370 8.370 8.370 8.370 +0.056 906 34,697 -159
May08 070509 8.248 8.248 8.248 8.248 +0.059 468 17,742 +68
Jun08 070509 8.300 8.325 8.283 8.325 +0.061 50 10,224 +33
Jul08 070509 8.410 8.410 8.410 8.410 +0.061 14 5,964 +0
Aug08 070509 8.480 8.480 8.480 8.480 +0.061 322 7,503 +14
Sep08 070509 8.520 8.520 8.520 8.520 +0.061 333 6,137 +57
Total Volume and Open Interest 118,084 731,141 -3,477
Brent Crude Oil(ICE)
Jun07 070509 65.60 66.14 64.14 65.20 -0.34 91,015 99,714 +1,215
Jul07 070509 66.05 66.56 64.57 65.55 -0.46 97,312 151,854 -6,051
Aug07 070509 66.54 67.03 65.13 66.03 -0.52 44,651 82,863 +10,610
Sep07 070509 67.19 67.44 65.70 66.52 -0.52 10,226 52,121 +4,167
Oct07 070509 67.60 67.81 66.25 66.98 -0.53 3,275 23,008 +952
Nov07 070509 68.14 68.24 66.74 67.41 -0.57 3,416 22,600 +344
Dec07 070509 68.54 68.72 67.12 67.81 -0.60 12,853 71,423 +3,069
Jan08 070509 68.14 68.14 68.14 68.14 -0.61 0 11,987 +184
Feb08 070509 68.35 68.35 68.35 68.35 -0.64 0 4,464 +344
Mar08 070509 68.54 68.54 68.54 68.54 -0.65 0 8,832 +2,399
Apr08 070509 68.69 68.69 68.69 68.69 -0.64 0 4,504 +3,000
May08 070509 68.83 68.83 68.83 68.83 -0.60 0 1,557 +0
Jun08 070509 68.92 68.96 68.88 68.93 -0.60 607 18,799 +481
Jul08 070509 69.02 69.02 69.02 69.02 -0.59 0 1,509 +0
Total Volume and Open Interest 265,902 683,631 +20,791
Gas Oil(ICE)
May07 070509 578.75 584.25 566.25 570.00 -2.50 20,138 22,727 -11,744
Jun07 070509 580.25 585.75 568.00 571.50 -3.00 39,996 86,029 +1,538
Jul07 070509 585.25 588.50 571.25 574.75 -3.25 17,725 56,855 +6,817
Aug07 070509 588.00 592.00 576.50 579.25 -3.25 2,719 17,906 +938
Sep07 070509 593.50 595.50 581.25 584.00 -3.50 1,395 18,716 +258
Oct07 070509 598.00 598.75 586.50 588.75 -3.50 0 9,054 -141
Nov07 070509 603.25 603.25 591.50 593.25 -3.50 551 7,994 +107
Dec07 070509 607.00 608.75 595.50 597.75 -3.25 2,893 49,403 +262
Jan08 070509 606.00 606.25 606.00 606.25 -3.25 1,354 17,858 +585
Feb08 070509 606.00 606.00 606.00 606.00 -3.50 0 5,392 +200
Total Volume and Open Interest 86,771 330,115 -1,490
US Dollar Index(NYBOT)
Jun07 070509 81.540 81.890 81.430 81.890 +0.080 3,793 33,752 -2,469
Sep07 070509 81.300 81.650 81.300 81.650 +0.080 44 2,309 +32
Dec07 070509 81.250 81.410 81.250 81.410 +0.080 4 21 +1
Total Volume and Open Interest 3,841 36,084 -2,436
Australian Dollar(CME)
Jun07 070509 82.79 82.95 82.66 82.66 -0.07 1,519 113,344 +2,080
Sep07 070509 82.65 82.65 82.45 82.45 -0.07 1 905 +6
Dec07 070509 82.16 82.16 82.16 82.16 -0.07 0 420 +0
Total Volume and Open Interest 1,520 114,679 +2,086
British Pound(CME)
Jun07 070509 199.02 199.87 199.00 199.30 +0.45 4,998 133,423 -3,327
Sep07 070509 199.10 199.10 199.10 199.10 +0.45 0 691 -16
Dec07 070509 198.80 198.80 198.80 198.80 +0.45 0 6 +0
Total Volume and Open Interest 4,998 134,140 -3,342
Canadian Dollar(CME)
Jun07 070509 90.50 90.57 90.42 90.55 -0.10 591 141,497 +1,211
Sep07 070509 90.70 90.84 90.69 90.77 -0.10 3 2,792 +11
Dec07 070509 90.97 90.97 90.97 90.97 -0.10 1 1,451 +0
Mar08 070509 91.12 91.13 91.12 91.13 -0.10 2 330 +0
Total Volume and Open Interest 597 146,311 +1,222
Japanese Yen(CME)
Jun07 070509 83.82 83.95 83.65 83.72 -0.09 2,573 258,430 -6,690
Sep07 070509 84.70 84.70 84.70 84.70 -0.09 0 9,091 +1
Dec07 070509 85.62 85.62 85.62 85.62 -0.09 0 5,244 +0
Total Volume and Open Interest 2,573 284,780 -6,689
Swiss Franc(CME)
Jun07 070509 82.36 82.55 82.30 82.32 -0.11 2,285 81,341 +1,736
Sep07 070509 82.90 82.90 82.90 82.90 -0.11 0 342 +29
Dec07 070509 83.43 83.43 83.43 83.43 -0.11 0 49 +0
Total Volume and Open Interest 2,285 81,736 +1,765
EuroFX(CME)
Jun07 070509 135.56 135.80 135.44 135.48 -0.17 2,623 220,167 -11,003
Sep07 070509 136.00 136.10 135.88 135.88 -0.17 7 2,547 +37
Dec07 070509 136.17 136.17 136.17 136.17 -0.17 64 544 +65
Total Volume and Open Interest 2,694 223,364 -10,901
Mexican Peso(CME)
May07 070509 9250.0 9250.0 9250.0 9250.0 +28.0      
Jun07 070509 9200.0 9240.0 9195.0 9232.0 +27.0 1,378 100,764 +7,164
Total Volume and Open Interest 1,378 126,677 +7,150
30-Year T-Bonds(CBOT)
Jun07 070509 111~26 111~29 111~08 111~11 -0~16 302,586 874,215 -11,523
Sep07 070509 111~25 111~28 111~11 111~12 -0~16 1,815 23,510 +110
Dec07 070509 111~26 111~26 111~13 111~13 -0~16 39 260 +23
Total Volume and Open Interest 304,440 898,014 -11,390
10-Year T-Notes(CBOT)
Jun07 070509 108~080 108~100 107~300 107~305 -0~100 858,572 2,574,612 +14,798
Sep07 070509 108~095 108~115 108~000 108~005 -0~100 26,382 191,340 +11,118
Total Volume and Open Interest 884,954 2,767,295 +25,915
5-Year T-Notes(CBOT)
Jun07 070509 105~215 105~225 105~145 105~150 -0~065 340,407 0 +0
Sep07 070509 105~270 105~270 105~195 105~195 -0~070 3,219 0 +0
Total Volume and Open Interest 343,626    
2 Year T-Notes(CBOT)
Jun07 070509 102~030 102~032 102~016 102~016 -0~013 2,483 1,035,789 +13,792
Sep07 070509 102~057 102~057 102~042 102~042 -0~015 0 58,442 +3,537
Total Volume and Open Interest 2,483 1,094,231 +17,329
Eurodollars(CME)
Jun07 070509 94.660 94.665 94.650 94.655 -0.005 10,782 1,623,609 -14,089
Sep07 070509 94.755 94.760 94.725 94.725 -0.025 14,912 1,669,116 +11,661
Dec07 070509 94.925 94.935 94.860 94.865 -0.045 14,833 1,863,448 +12,032
Mar08 070509 95.095 95.105 95.020 95.025 -0.060 13,231 1,497,057 +5,023
Jun08 070509 95.220 95.235 95.150 95.150 -0.065 18,507 1,422,693 -6,658
Sep08 070509 95.285 95.290 95.220 95.220 -0.060 10,882 947,153 -9,889
Dec08 070509 95.300 95.305 95.245 95.245 -0.055 9,789 713,483 +4,145
Mar09 070509 95.300 95.305 95.245 95.245 -0.050 8,379 477,311 -814
Jun09 070509 95.270 95.270 95.215 95.215 -0.050 12,339 336,209 +2,721
Sep09 070509 95.230 95.235 95.180 95.180 -0.045 8,195 259,160 -5,323
Dec09 070509 95.185 95.185 95.135 95.135 -0.045 6,018 167,129 -742
Mar10 070509 95.155 95.155 95.105 95.105 -0.045 4,573 150,406 +139
Jun10 070509 95.120 95.120 95.070 95.075 -0.040 3,593 83,361 +967
Sep10 070509 95.085 95.085 95.035 95.040 -0.040 3,060 88,023 -618
Dec10 070509 95.035 95.035 94.995 94.995 -0.040 1,775 93,390 -733
Mar11 070509 95.015 95.015 94.970 94.970 -0.040 2,120 95,565 +900
Jun11 070509 94.970 94.970 94.940 94.940 -0.035 3,064 90,019 +1,040
Sep11 070509 94.945 94.945 94.910 94.910 -0.035 2,784 52,281 -148
Total Volume and Open Interest 169,491 11,859,280 +7,413
3-Mth Euro-Yen(CME)
Jun07 070509 99.31 99.31 99.31 99.31 -0.01 101 23,496 +96
Sep07 070509 99.17 99.17 99.17 99.17 -0.01 121 12,708 +82
Dec07 070509 99.08 99.08 99.08 99.08 -0.01 20 11,683 +0
Mar08 070509 98.98 98.98 98.98 98.98 -0.01 502 6,026 +498
Jun08 070509 98.90 98.90 98.90 98.90 -0.02 0 1,330 +0
Sep08 070509 98.82 98.82 98.82 98.82 -0.02 533 3,942 +525
Dec08 070509 98.76 98.76 98.76 98.76 unch 0 828 +0
Mar09 070509 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070509 98.62 98.62 98.62 98.62 -0.02 0 5 +0
Sep09 070509 98.53 98.53 98.53 98.53 -0.02 0 10 +0
Total Volume and Open Interest 1,277 60,038 +1,201
3-Mth Euro-Yen(SIMEX)
Jun07 070509 99.32 99.32 99.31 99.31 -0.01 129 79,228 -65
Sep07 070509 99.18 99.18 99.17 99.17 -0.01 450 54,930 -16
Dec07 070509 99.08 99.08 99.08 99.08 -0.01 511 62,187 +28
Mar08 070509 98.99 98.99 98.98 98.98 -0.02 13 39,932 -8
Jun08 070509 98.92 98.92 98.90 98.90 -0.02 2 12,427 -181
Sep08 070509 98.84 98.84 98.81 98.82 -0.02 28 10,669 -28
Dec08 070509 98.74 98.74 98.74 98.74 -0.02 0 1,598 +0
Mar09 070509 98.67 98.67 98.67 98.67 -0.02 0 588 +0
Total Volume and Open Interest 1,133 263,302 -270
German Euro-Bund(EUREX)
Jun07 070509 113.66 113.77 113.52 113.70 -0.10 425,230 1,722,066 -7,260
Sep07 070509 113.73 113.73 113.55 113.70 -0.10 2,599 24,990 +1,609
Dec07 070509 113.27 113.27 113.27 113.27 -0.10      
Total Volume and Open Interest 427,829 1,747,056 -5,651
German Euro-Bobl(EUREX)
Jun07 070509 107.52 107.56 107.44 107.54 -0.04 241,874 1,377,351 +6,738
Sep07 070509 107.63 107.68 107.63 107.68 -0.04 229 13,484 +0
Dec07 070509 107.68 107.68 107.68 107.68 -0.04      
Total Volume and Open Interest 242,103 1,390,835 +6,738
Long Gilt(LIFFE)
Jun07 070509 106~22 106~28 106~20 106~27 +0~01 63,335 407,332 +407,332
Sep07 070509 106~27 106~27 106~27 106~27 +0~01 0 5 +5
Total Volume and Open Interest 63,335 407,337 +4,834
3-Mth Short Sterling(LIFFE)
Jun07 070509 94.17 94.17 94.17 94.17 +0.01 42,749 552,127 +552,127
Sep07 070509 94.06 94.06 94.06 94.06 +0.01 33,054 597,969 +597,969
Dec07 070509 94.06 94.06 94.06 94.06 +0.01 56,456 538,545 +538,545
Total Volume and Open Interest 233,398 3,045,659 +30,696
3-Mth Euribor(LIFFE)
Jun07 070509 95.860 95.860 95.855 95.860 unch 13,897 824,810 -6,435
Sep07 070509 95.730 95.735 95.715 95.730 unch 49,346 1,119,480 -4,493
Dec07 070509 95.635 95.645 95.620 95.640 unch 60,121 994,828 -1,484
Total Volume and Open Interest 251,002 4,912,855 -17,003
3-Mth Aus T-Bills(SFE)
Jun07 070509 93.61 93.61 93.60 93.61 unch 8,047 455,210 -3,144
Sep07 070509 93.52 93.54 93.52 93.54 +0.01 34,466 292,041 +7,409
Dec07 070509 93.48 93.50 93.47 93.49 +0.01 16,555 158,734 +1,548
Mar08 070509 93.47 93.49 93.47 93.48 +0.01 5,731 88,041 -4,612
Jun08 070509 93.48 93.50 93.48 93.48 unch 2,640 58,527 +1,216
Sep08 070509 93.51 93.51 93.49 93.50 +0.01 3,541 43,692 -958
Dec08 070509 93.52 93.52 93.50 93.50 unch 1,634 25,771 +637
Mar09 070509 93.51 93.51 93.50 93.50 +0.01 958 9,130 +192
Jun09 070509 93.50 93.50 93.50 93.50 +0.02 0 3,534 +0
Sep09 070509 93.50 93.50 93.50 93.50 +0.02 0 1,112 +0
Total Volume and Open Interest 73,572 1,136,197 +2,288
10-Year Aus T-Bonds(SFE)
Jun07 070509 94.14 94.17 94.14 94.15 +0.02 36,342 446,053 +6,800
Sep07 070509 94.15 94.15 94.15 94.15 +0.02      
Total Volume and Open Interest 36,342 446,053 +6,800
3-Year Aus T-Bonds(SFE)
Jun07 070509 93.91 93.93 93.91 93.92 +0.01 120,756 672,963 -1,467
Sep07 070509 93.93 93.93 93.93 93.93 +0.01      
Total Volume and Open Interest 120,756 672,963 -1,467
Gold(CMX)
Jun07 070509 686.8 687.0 677.5 682.5 -4.9 64,197 226,570 -8,658
Aug07 070509 692.5 692.5 685.0 689.0 -4.9 7,876 38,231 +9,022
Oct07 070509 693.5 695.2 693.5 695.2 -5.0 555 33,985 +258
Dec07 070509 705.5 705.5 700.5 701.5 -5.1 731 61,010 +210
Feb08 070509 707.5 707.5 707.5 707.5 -5.2 268 4,980 +32
Apr08 070509 713.5 713.5 713.5 713.5 -5.3 0 12,817 +0
Jun08 070509 721.0 721.0 719.6 719.6 -5.3 1 7,756 -4
Aug08 070509 725.5 725.5 725.5 725.5 -5.3 0 687 +0
Oct08 070509 731.4 731.4 731.4 731.4 -5.2 0 880 +100
Dec08 070509 737.3 737.3 737.3 737.3 -5.1 400 6,955 +340
Feb09 070509 743.3 743.3 743.3 743.3 -5.1 620 1,926 +651
Total Volume and Open Interest 75,689 411,273 +3,039
Silver(CMX)
May07 070509 1336.1 1336.1 1336.1 1336.1 -12.8 47 195 -61
Jul07 070509 1353.0 1355.0 1329.0 1347.0 -13.0 17,866 66,604 +1,925
Sep07 070509 1359.8 1359.8 1359.8 1359.8 -13.0 404 11,278 -60
Dec07 070509 1377.4 1377.4 1377.4 1377.4 -13.2 315 15,432 -31
Mar08 070509 1394.0 1394.0 1394.0 1394.0 -13.0 132 2,480 +119
May08 070509 1403.4 1403.4 1403.4 1403.4 -13.0 30 1,945 -20
Jul08 070509 1412.7 1412.7 1412.7 1412.7 -13.0 22 1,446 -22
Total Volume and Open Interest 19,224 108,852 +1,992
Platinum(NYM)
Jul07 070509 1344.0 1344.0 1331.0 1339.5 -3.7 1,027 14,803 +96
Oct07 070509 1346.5 1346.5 1346.5 1346.5 -3.7 15 325 +1
Jan08 070509 1351.5 1351.5 1351.5 1351.5 -3.7 1 2 -1
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070509 375.50 375.50 365.00 370.40 -5.55 1,273 16,866 -564
Sep07 070509 375.40 375.40 375.40 375.40 -5.55 810 3,186 +525
Dec07 070509 381.10 381.10 381.10 381.10 -5.55 2 310 +2
Total Volume and Open Interest 2,086 20,373 -36
Copper(CMX)
May07 070509 369.10 369.10 364.00 367.55 -4.00 309 2,560 -120
Jul07 070509 371.00 371.50 363.00 367.90 -4.35 9,135 56,324 +148
Sep07 070509 367.50 367.50 365.00 366.00 -4.50 1,649 9,149 +838
Dec07 070509 363.50 363.50 355.80 359.25 -5.15 238 4,875 +124
Mar08 070509 351.00 351.00 351.00 351.00 -5.90 14 1,016 -8
Total Volume and Open Interest 11,645 81,613 +836
Aluminum(CMX)
May07 070509 128.25 128.25 128.25 128.25 -1.00 0 21 +0
Jun07 070509 128.25 128.25 128.25 128.25 -1.00 0 53 +0
Jul07 070509 127.85 127.85 127.85 127.85 -1.00 0 40 +0
Aug07 070509 127.45 127.45 127.45 127.45 -1.00 0 40 +0
Sep07 070509 127.05 127.05 127.05 127.05 -1.00 0 40 +0
Oct07 070509 126.75 126.75 126.75 126.75 -1.00 0 40 +0
Total Volume and Open Interest 0 428 +0
DJIA Index(CBOT)
Jun07 070509 13335 13408 13320 13384 +38 3,198 46,844 +415
Sep07 070509 13440 13520 13430 13500 +39 44 125 +30
Dec07 070509 13612 13612 13612 13612 +38 0 19 +0
Mar08 070509 13726 13726 13726 13726 +38      
Total Volume and Open Interest 3,242 46,988 +445
S & P 500(CME)
Jun07 070509 1510.30 1518.80 1508.20 1515.60 +3.40 24,146 612,144 -3,149
Sep07 070509 1526.50 1532.00 1526.30 1530.20 +3.50 3,706 31,327 +1,734
Dec07 070509 1543.00 1543.00 1543.00 1543.00 +3.60 100 2,935 +100
Mar08 070509 1555.00 1555.00 1555.00 1555.00 +4.10 0 5,466 +0
Total Volume and Open Interest 27,952 652,078 -1,172
S & P 500 E-Mini(Globex)
Jun07 070509 1511.75 1519.00 1507.75 1515.50 +3.25 880,954 1,994,483 +4,788
Sep07 070509 1526.50 1533.25 1522.75 1530.25 +3.50 1,150 13,738 +440
Total Volume and Open Interest 882,104 2,008,221 +5,228
NASDAQ 100(CME)
Jun07 070509 1900.00 1918.50 1898.50 1912.30 +6.80 3,351 55,743 +109
Sep07 070509 1937.00 1937.00 1937.00 1937.00 +7.00 1 60 +0
Dec07 070509 1957.50 1957.50 1957.50 1957.50 +7.00 0 21 +0
Total Volume and Open Interest 3,352 55,824 +109
NASDAQ 100 E-Mini(Globex)
Jun07 070509 1905.80 1918.80 1897.00 1912.30 +6.80 290,241 473,532 +8,330
Sep07 070509 1922.80 1943.30 1922.30 1937.00 +7.00 57 374 +18
Total Volume and Open Interest 290,298 473,906 +8,348
S & P Midcap 400(CME)
Jun07 070509 893.20 902.50 893.20 900.30 +5.40 35 8,705 -76
Sep07 070509 907.90 907.90 907.90 907.90 +5.40      
Dec07 070509 915.50 915.50 915.50 915.50 +5.40      
Total Volume and Open Interest 35 8,705 -76
Russell 2000(CME)
Jun07 070509 828.75 840.50 828.75 834.70 +3.60 992 41,894 -191
Sep07 070509 842.45 842.45 842.45 842.45 +3.60 0 48 +0
Dec07 070509 850.20 850.20 850.20 850.20 +3.60      
Total Volume and Open Interest 992 41,942 -191
Russell 2000 E-Mini(Globex)
Jun07 070509 831.10 840.80 827.70 834.70 +3.60 178,765 493,430 +2,593
Sep07 070509 837.60 848.40 835.70 842.50 +3.60 116 1,698 +1
Total Volume and Open Interest 178,881 495,128 +2,594
Value Line(KCBT)
Jun07 070509 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070509 17720 17815 17685 17815 +220      
Sep07 070509 17850 17850 17850 17850 +220      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070509 17580 17770 17575 17755 +75 50,035 258,809 +10,918
Sep07 070509 17640 17785 17605 17775 +90 14 169 -1
Dec07 070509 17745 17745 17745 17745 +90 0 200 +0
Total Volume and Open Interest 50,064 259,209 +10,917
CAC 40(EURONEXT)
May07 070509 6040.5 6051.5 5994.0 6024.0 +15.0 106,529 466,935 -38,246
Jun07 070509 5978.5 5986.5 5931.0 5960.5 +15.0 2,588 57,950 +621
Jul07 070509 5979.0 5979.0 5976.0 5976.0 +15.0 3 90 -7
Total Volume and Open Interest 109,490 527,046 -37,312
Hang Seng Index(HKFE)
May07 070509 20614 20769 20571 20722 +100 42,016 121,299 +21
Jun07 070509 20678 20830 20645 20786 +102 1,868 5,776 +217
Total Volume and Open Interest 43,934 127,774 +237
DAX(EUREX)
Jun07 070509 7517.5 7544.0 7458.0 7504.0 +29.5 211,475 418,645 -7,255
Sep07 070509 7601.0 7624.0 7540.5 7586.0 +30.0 482 5,495 +99
Dec07 070509 7656.0 7667.0 7622.5 7664.5 +27.0 267 2,105 +255
Total Volume and Open Interest 212,224 426,245 -6,901
FT-SE 100(EURONEXT)
Jun07 070509 6593.00 6603.00 6541.50 6560.00 +1.50 95,581 563,144 +563,144
Sep07 070509 6636.00 6642.00 6585.00 6600.00 +1.50 113 9,757 +9,757
Dec07 070509 6657.50 6657.50 6657.50 6657.50 +1.50 8 5,514 +5,514
Total Volume and Open Interest 95,735 578,444 +3,959
SPI 200(SFE)
Jun07 070509 6309.0 6397.0 6290.0 6332.0 +8.0 17,958 307,949 +3,307
Sep07 070509 6337.0 6337.0 6337.0 6337.0 +7.0 526 5,249 +347
Dec07 070509 6379.0 6379.0 6379.0 6379.0 +7.0 593 3,290 +316
Total Volume and Open Interest 19,222 317,855 +4,113
GSCI(CME)
May07 070509 462.30 462.60 455.60 459.40 -2.85 4,199 13,627 -3,573
Jun07 070509 467.70 467.70 461.20 464.80 -3.20 3,895 7,347 +3,167
Jul07 070509 470.50 470.50 470.50 470.50 -2.60      
Total Volume and Open Interest 8,094 20,974 -406
Reuters CRB Index(NYBOT)
Jun07 070509 403.00 405.25 401.75 405.25 +0.25 105 905 -15
Aug07 070509 410.00 412.25 410.00 412.25 +0.75 2 411 +1
Nov07 070509 416.00 417.25 416.00 417.25 +1.25 50 200 +50
Total Volume and Open Interest 157 1,516 +36
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php