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 14, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070514 753.50 762.25 753.50 762.25 +12.25 537 387 -302
Jul07 070514 764.00 776.00 763.00 770.50 +8.75 24,874 232,838 +5,862
Aug07 070514 771.50 782.50 771.00 776.75 +8.50 907 13,712 +565
Sep07 070514 782.00 790.00 782.00 784.25 +8.25 483 7,881 +439
Nov07 070514 795.00 804.50 795.00 799.50 +8.75 11,049 114,375 +4,846
Jan08 070514 803.50 812.00 803.50 808.00 +9.00 915 10,399 +442
Mar08 070514 812.00 818.50 812.00 815.00 +8.00 883 9,108 +96
Total Volume and Open Interest 45,352 443,567 +13,594
Soybean Meal(CBOT)
May07 070514 199.00 202.00 199.00 202.00 +5.10 245 289 -189
Jul07 070514 203.50 206.90 203.00 206.50 +4.70 10,680 91,871 -531
Aug07 070514 206.30 209.50 206.30 208.70 +4.10 1,398 19,805 -64
Sep07 070514 208.50 211.20 208.30 210.80 +4.00 858 12,207 -226
Oct07 070514 210.00 213.00 210.00 212.10 +4.10 196 9,251 +74
Dec07 070514 213.00 216.50 213.00 215.60 +3.90 4,506 58,642 +752
Jan08 070514 215.00 218.50 215.00 216.70 +4.00 166 5,326 -80
Mar08 070514 218.50 220.50 218.50 219.00 +3.00 720 5,147 +503
Total Volume and Open Interest 19,733 216,589 +417
Soybean Oil(CBOT)
May07 070514 34.42 34.45 34.39 34.44 +0.34 482 383 -218
Jul07 070514 34.80 34.85 34.44 34.49 +0.10 10,584 174,566 +1,703
Aug07 070514 35.00 35.10 34.70 34.74 +0.16 785 12,688 +681
Sep07 070514 35.20 35.32 34.96 34.98 +0.20 307 11,052 +253
Oct07 070514 35.49 35.50 35.17 35.18 +0.17 11 8,917 -101
Dec07 070514 35.95 36.02 35.65 35.69 +0.09 2,815 65,913 -217
Jan08 070514 35.97 35.97 35.97 35.97 +0.10 63 7,655 -199
Mar08 070514 36.40 36.40 36.17 36.17 +0.07 136 3,714 +0
Total Volume and Open Interest 15,954 297,051 +2,109
Canola(WCE)
May07 070514 363.5 363.5 363.5 363.5 +3.5      
Jul07 070514 369.8 373.9 369.0 371.9 +3.4 7,130 47,498 +171
Total Volume and Open Interest 12,823 109,815 +158
Corn(CBOT)
May07 070514 359.00 363.00 358.00 358.00 -3.00 1,846 762 -881
Jul07 070514 367.00 372.25 362.75 363.25 -6.00 20,744 460,931 -7,499
Sep07 070514 370.50 376.50 368.00 368.50 -4.75 5,497 131,965 +2,863
Dec07 070514 372.50 379.00 370.75 371.00 -3.50 23,091 447,537 +8,834
Mar08 070514 384.75 390.00 382.50 383.00 -3.25 651 51,758 +250
May08 070514 393.75 397.00 390.50 390.50 -4.25 277 10,865 +104
Total Volume and Open Interest 55,604 1,268,162 +5,228
Wheat(CBOT)
May07 070514 484.50 493.00 484.50 489.00 +6.00 41 92 -40
Jul07 070514 492.00 503.50 491.50 496.50 +3.50 10,739 203,073 +1,975
Sep07 070514 503.00 514.00 503.00 509.50 +4.50 2,336 45,874 +1,433
Dec07 070514 510.00 520.50 509.50 516.75 +4.75 3,640 79,766 +1,236
Mar08 070514 517.00 525.00 517.00 523.50 +6.00 296 4,120 +219
Total Volume and Open Interest 17,336 362,458 +4,905
Wheat(KCBT)
May07 070514 475.00 484.00 475.00 476.00 -1.00 4 37 -2
Jul07 070514 476.50 488.00 476.50 480.50 +3.75 7,913 76,538 -188
Sep07 070514 487.00 496.00 487.00 492.00 +3.75 1,168 17,322 -186
Dec07 070514 502.00 510.50 500.00 505.00 +2.25 3,204 20,834 -253
Mar08 070514 514.00 516.00 513.00 513.00 +3.00 13 1,685 +3
Total Volume and Open Interest 12,439 121,761 -622
Wheat(MGE)
May07 070514 540.50 540.50 540.50 540.50 +12.00 15 322 -15
Jul07 070514 518.00 525.00 518.00 521.25 +2.25 2,016 18,173 +107
Sep07 070514 516.00 524.00 515.50 518.50 +2.25 355 12,721 +3
Dec07 070514 527.00 532.00 525.50 525.75 +2.75 543 18,451 -315
Mar08 070514 534.00 538.00 534.00 537.50 +3.50 37 1,164 +36
Total Volume and Open Interest 2,971 51,708 -179
Oats(CBOT)
May07 070514 253.00 253.00 253.00 253.00 unch 4 0 -3
Jul07 070514 254.50 257.75 254.50 256.00 +0.25 263 6,692 +0
Sep07 070514 247.50 247.50 247.50 247.50 +3.50 16 658 -8
Dec07 070514 249.75 250.00 248.50 249.50 -0.25 114 9,782 +18
Total Volume and Open Interest 397 17,895 +7
Rough Rice(CBOT)
May07 070514 10.32 10.32 10.32 10.32 +0.03 1 18 +4
Jul07 070514 10.57 10.62 10.50 10.50 -0.05 150 6,087 +5
Sep07 070514 10.83 10.83 10.83 10.83 -0.03 0 2,330 +0
Nov07 070514 11.19 11.23 11.11 11.11 -0.03 87 6,426 +2
Total Volume and Open Interest 243 15,094 +14
Live Cattle(CME)
Jun07 070514 93.750 94.000 92.900 93.200 -0.200 31,215 68,413 -9,230
Aug07 070514 93.150 93.550 92.535 92.980 +0.030 28,665 114,782 +12,262
Oct07 070514 96.900 97.100 96.285 96.830 +0.150 5,280 44,525 +758
Dec07 070514 96.650 96.980 96.100 96.550 -0.085 1,074 15,486 +193
Feb08 070514 97.250 97.500 96.950 97.100 -0.035 330 10,059 +48
Apr08 070514 96.600 96.750 96.000 96.600 +0.100 117 2,392 +56
Total Volume and Open Interest 66,773 256,543 +4,181
Feeder Cattle(CME)
May07 070514 109.700 110.000 109.035 109.550 -0.150 743 3,745 -420
Aug07 070514 113.200 113.500 112.400 113.230 +0.380 1,877 14,414 +308
Sep07 070514 112.850 113.000 112.000 112.885 +0.385 174 1,991 +70
Oct07 070514 112.000 112.250 111.750 112.180 +0.280 146 1,350 +52
Nov07 070514 111.000 111.430 110.900 111.430 +0.200 19 278 +11
Jan08 070514 109.000 109.150 108.800 109.150 +0.150 4 293 +2
Mar08 070514 107.500 107.500 107.500 107.500 unch 1 16 +1
Total Volume and Open Interest 2,964 22,088 +24
Lean Hogs(CME)
May07 070514 73.800 73.800 73.350 73.475 -0.075 596 3,309 -320
Jun07 070514 74.975 75.100 74.200 74.500 -0.475 14,943 47,187 -4,842
Jul07 070514 74.450 74.450 73.350 73.600 -0.850 15,018 62,071 +7,044
Aug07 070514 74.000 74.000 73.300 73.600 -0.535 4,555 33,588 +1,196
Oct07 070514 66.950 66.950 66.150 66.200 -0.750 1,400 17,377 +456
Dec07 070514 65.035 65.035 64.100 64.600 -0.435 594 12,526 -178
Feb08 070514 67.500 67.500 67.000 67.400 -0.250 99 3,502 -14
Apr08 070514 68.900 69.475 68.900 69.475 -0.125 10 714 +10
Total Volume and Open Interest 37,216 180,332 +3,353
Pork Bellies(CME)
May07 070514 103.785 104.450 103.250 104.450 +0.850 6 42 -11
Jul07 070514 105.000 105.000 103.800 104.480 -0.220 167 1,060 -23
Aug07 070514 102.500 102.500 102.000 102.000 -0.535 8 138 +5
Feb08 070514 102.700 102.700 102.700 102.700 unch 5 8 +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 070514 17.45 17.50 17.45 17.50 +0.05 19 3,024 +7
Jun07 070514 18.75 18.89 18.75 18.89 +0.14 204 3,405 +68
Jul07 070514 18.85 19.12 18.85 19.12 +0.32 141 3,289 +91
Aug07 070514 18.90 19.05 18.90 19.00 +0.15 92 3,324 +90
Sep07 070514 18.90 19.05 18.90 18.97 +0.12 73 3,389 +53
Total Volume and Open Interest 1,295 37,204 +800
Cocoa(NYBOT)
May07 070514 1970 1970 1952 1958 +8 32 254 -7
Jul07 070514 1937 1940 1908 1926 -9 6,160 72,193 +1,133
Sep07 070514 1922 1946 1922 1945 -10 1,492 26,913 +153
Dec07 070514 1965 1965 1965 1965 -10 1,429 28,298 +313
Mar08 070514 1985 1985 1985 1985 -11 304 10,689 +256
May08 070514 1970 2001 1970 2001 -10 39 3,123 +0
Jul08 070514 2019 2019 2019 2019 -10 6 2,775 +0
Total Volume and Open Interest 9,822 154,481 +2,164
Coffee "C"(NYBOT)
May07 070514 104.20 104.20 104.20 104.20 +1.40 2 22 -4
Jul07 070514 107.80 108.90 106.50 106.85 +1.15 7,488 93,001 -917
Sep07 070514 108.70 111.70 108.70 109.70 +1.20 1,653 35,155 +475
Dec07 070514 113.75 113.75 113.30 113.40 +1.25 399 11,068 +80
Mar08 070514 116.90 116.90 116.90 116.90 +1.25 146 4,943 +114
May08 070514 119.00 119.00 119.00 119.00 +1.20 36 4,807 -23
Total Volume and Open Interest 9,800 159,162 -246
Orange Juice(NYBOT)
Jul07 070514 168.75 169.50 168.25 169.35 +1.75 1,043 15,729 +128
Sep07 070514 166.00 167.45 166.00 167.45 +1.85 342 3,399 +37
Nov07 070514 165.00 166.00 165.00 166.00 +1.80 389 6,538 +282
Jan08 070514 166.00 166.00 166.00 166.00 +1.80 210 1,541 +10
Mar08 070514 166.00 166.00 166.00 166.00 +1.80 2 1,351 +0
May08 070514 166.00 166.00 166.00 166.00 +1.80 2 5 -2
Total Volume and Open Interest 1,988 28,575 +294
Sugar #11(NYBOT)
Jul07 070514 9.28 9.28 9.05 9.11 -0.18 30,345 407,547 -2,134
Oct07 070514 9.52 9.53 9.33 9.41 -0.14 12,029 149,317 +4,201
Mar08 070514 10.07 10.09 9.95 10.01 -0.15 8,456 80,386 +412
May08 070514 10.17 10.17 10.08 10.11 -0.13 3,817 23,794 -726
Jul08 070514 10.15 10.22 10.12 10.22 -0.10 3,432 27,568 -51
Total Volume and Open Interest 61,685 728,575 +2,240
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070514 21.30 21.30 21.30 21.30 +0.15 855 2,918 -239
Sep07 070514 20.95 20.95 20.95 20.95 -0.02 32 1,974 +18
Nov07 070514 20.98 20.98 20.98 20.98 -0.02 1 1,713 +1
Jan08 070514 21.10 21.10 21.10 21.10 unch 1 1,214 +1
Total Volume and Open Interest 889 8,809 -219
London Cocoa(LCE)
May07 070514 1041 1050 1026 1033 -6 16,338 2,669 -15,037
Jul07 070514 1080 1084 1062 1066 -10 18,884 66,652 +12,168
Sep07 070514 1072 1072 1050 1058 -9 1,830 41,647 -88
Dec07 070514 1057 1064 1048 1055 -2 3,074 42,496 -520
Mar08 070514 1058 1062 1047 1053 -3 2,583 23,052 -704
May08 070514 1065 1065 1057 1060 -3 563 5,996 +251
Jul08 070514 1071 1071 1067 1067 -4 62 2,076 +0
Total Volume and Open Interest 43,646 192,618 -3,759
London Coffee(LCE)
May07 070514 1655.00 1665.00 1650.00 1664.00 +15.00 116 1,835 -66
Jul07 070514 1662.00 1673.00 1653.00 1672.00 +21.00 9,253 86,610 +1,294
Sep07 070514 1658.00 1682.00 1658.00 1682.00 +24.00 1,758 32,641 +704
Nov07 070514 1636.00 1659.00 1636.00 1659.00 +23.00 192 15,304 +92
Jan08 070514 1605.00 1623.00 1603.00 1623.00 +25.00 341 5,525 -205
Mar08 070514 1586.00 1616.00 1586.00 1616.00 +30.00 5 1,042 -5
Total Volume and Open Interest 11,735 144,647 +1,844
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070514 337.50 341.00 336.30 340.20 +3.70 8,662 48,595 +572
Oct07 070514 323.00 325.00 319.90 323.70 +1.20 1,778 14,792 -152
Dec07 070514 315.40 315.40 310.00 313.70 -0.20 665 5,079 +72
Mar08 070514 310.00 311.50 306.50 309.70 -1.10 289 6,135 -25
Total Volume and Open Interest 12,077 81,708 +610
Cotton(NYBOT)
Jul07 070514 48.20 48.20 46.90 46.92 -1.19 14,191 136,451 +812
Oct07 070514 51.00 51.10 49.85 50.00 -1.15 355 4,265 +67
Dec07 070514 52.80 52.80 51.60 51.69 -1.21 6,859 62,923 -803
Mar08 070514 55.50 55.60 54.70 54.70 -1.25 1,132 17,208 +578
May08 070514 56.70 56.70 55.65 55.65 -1.25 207 891 +92
Jul08 070514 57.10 57.10 56.70 56.70 -1.25 85 2,265 +47
Total Volume and Open Interest 22,891 225,770 +818
Lumber(CME)
May07 070514 234.1 236.5 230.0 230.1 -3.2 474 243 -236
Jul07 070514 249.0 249.5 246.0 246.4 -0.1 623 6,269 -30
Sep07 070514 258.3 260.0 258.1 259.5 +1.2 125 651 +34
Nov07 070514 256.2 256.3 255.5 256.3 +2.3 59 421 +25
Total Volume and Open Interest 1,286 7,688 -206
Crude Oil(NYM)
Jun07 070514 62.60 62.92 62.15 62.46 +0.09 216,920 193,505 -15,960
Jul07 070514 64.22 64.35 63.80 63.89 -0.23 129,359 329,907 +33,422
Aug07 070514 65.20 65.30 64.95 65.02 -0.25 25,720 80,947 +1,634
Sep07 070514 65.87 65.87 65.87 65.87 -0.27 9,398 57,580 +407
Oct07 070514 66.55 66.55 66.50 66.51 -0.30 5,292 44,293 +1,916
Nov07 070514 67.06 67.06 67.06 67.06 -0.32 3,869 34,311 +1,344
Dec07 070514 67.95 67.95 67.55 67.55 -0.33 13,798 136,381 -732
Jan08 070514 67.98 67.98 67.98 67.98 -0.33 1,509 50,490 +707
Feb08 070514 68.35 68.35 68.35 68.35 -0.34 473 16,389 -17
Mar08 070514 68.66 68.66 68.66 68.66 -0.35 1,193 15,963 +87
Apr08 070514 68.91 68.91 68.91 68.91 -0.36 2,241 22,222 +1,491
May08 070514 69.13 69.13 69.13 69.13 -0.37 60 21,441 +7
Jun08 070514 69.34 69.34 69.34 69.34 -0.37 972 46,261 -279
Jul08 070514 69.51 69.51 69.51 69.51 -0.38 0 10,760 +0
Aug08 070514 69.64 69.64 69.64 69.64 -0.38 112 7,353 -43
Sep08 070514 69.75 69.75 69.75 69.75 -0.38 83 18,381 +60
Total Volume and Open Interest 416,874 1,434,626 +25,540
Heating Oil(NYM)
Jun07 070514 189.00 190.00 186.00 186.68 -1.55 35,790 41,385 -3,064
Jul07 070514 189.25 189.60 187.00 187.02 -1.71 22,021 58,874 +3,465
Aug07 070514 188.57 188.57 188.57 188.57 -1.41 5,266 18,650 +262
Sep07 070514 191.22 191.22 191.22 191.22 -1.21 2,607 13,841 -25
Oct07 070514 195.75 195.75 194.02 194.02 -1.06 561 7,556 +116
Nov07 070514 198.80 198.80 197.07 197.07 -0.96 531 3,999 -5
Dec07 070514 201.60 201.60 199.87 199.87 -0.91 4,834 23,180 -419
Jan08 070514 203.70 203.70 201.92 201.92 -0.81 359 13,801 +58
Feb08 070514 204.80 204.80 202.92 202.92 -0.76 214 3,956 +113
Mar08 070514 203.20 203.20 201.57 201.57 -0.71 31 4,776 -16
Apr08 070514 198.80 198.80 197.37 197.37 -0.61 1 3,389 +1
May08 070514 194.50 194.50 193.12 193.12 -0.56 1 1,705 +1
Total Volume and Open Interest 72,297 204,025 +528
Gasoline(NYMEX)
Jun07 070514 235.56 237.44 228.85 230.12 -5.09 51,181 58,973 -2,036
Jul07 070514 225.96 228.13 222.65 223.87 -2.09 26,426 39,794 -304
Aug07 070514 221.20 222.70 218.55 219.57 -1.39 9,552 17,431 -139
Sep07 070514 216.41 216.60 212.44 213.47 -1.19 4,454 18,126 +529
Oct07 070514 198.22 198.90 196.85 197.12 -0.94 2,381 7,296 +903
Nov07 070514 189.76 190.30 189.27 189.27 -0.94 793 4,918 +123
Dec07 070514 187.00 187.11 184.80 185.42 -0.99 1,464 6,063 +40
Jan08 070514 185.72 185.72 185.72 185.72 -0.89 323 3,380 +204
Feb08 070514 187.47 187.47 187.47 187.47 -0.84 176 964 +111
Mar08 070514 189.97 189.97 189.97 189.97 -0.84 149 866 +112
Total Volume and Open Interest 97,349 166,694 -221
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070514 236.70 236.70 230.12 230.12 -5.09 9 9 +1
Jul07 070514 223.87 223.87 223.87 223.87 -2.09 1 2 +0
Aug07 070514 219.57 219.57 219.57 219.57 -1.39      
Sep07 070514 213.47 213.47 213.47 213.47 -1.19 0 1 +0
Total Volume and Open Interest 10 12 +1
Natural Gas(NYM)
Jun07 070514 7.960 8.110 7.940 7.952 +0.053 62,122 51,874 -1,627
Jul07 070514 8.120 8.250 8.090 8.100 +0.049 30,196 108,131 +4,390
Aug07 070514 8.250 8.320 8.209 8.209 +0.048 7,638 36,102 +675
Sep07 070514 8.305 8.350 8.266 8.266 +0.046 6,336 31,386 +3,145
Oct07 070514 8.390 8.450 8.373 8.373 +0.045 7,228 42,575 +2,352
Nov07 070514 9.023 9.023 9.023 9.023 +0.035 870 22,046 -155
Dec07 070514 9.700 9.700 9.663 9.663 +0.025 604 40,566 +149
Jan08 070514 10.030 10.030 9.983 9.983 +0.015 1,439 36,813 +536
Feb08 070514 9.968 9.968 9.968 9.968 +0.015 766 18,638 +458
Mar08 070514 9.738 9.738 9.738 9.738 +0.015 1,309 50,665 +482
Apr08 070514 8.418 8.418 8.418 8.418 +0.005 1,168 36,545 -212
May08 070514 8.288 8.288 8.288 8.288 unch 95 18,190 +2
Jun08 070514 8.413 8.413 8.362 8.362 -0.001 336 10,486 -15
Jul08 070514 8.447 8.447 8.447 8.447 -0.001 17 5,924 +5
Aug08 070514 8.512 8.512 8.512 8.512 -0.001 17 8,272 +0
Sep08 070514 8.552 8.552 8.552 8.552 -0.001 122 6,191 +2
Total Volume and Open Interest 120,834 751,971 +10,274
Brent Crude Oil(ICE)
Jun07 070514 66.65 67.51 66.51 66.83 unch 64,722 76,323 -4,892
Jul07 070514 67.08 68.04 66.97 67.28 -0.02 95,347 140,528 +1,700
Aug07 070514 67.59 68.42 67.39 67.67 -0.11 45,904 112,838 +14,098
Sep07 070514 68.37 68.79 67.83 68.06 -0.15 11,457 51,658 +1,497
Oct07 070514 68.73 69.05 68.27 68.44 -0.17 3,677 23,554 +126
Nov07 070514 69.17 69.43 68.67 68.85 -0.14 1,730 21,275 +513
Dec07 070514 69.51 69.85 69.00 69.23 -0.12 13,275 72,669 -429
Jan08 070514 69.48 69.48 69.48 69.48 -0.13 0 12,866 +364
Feb08 070514 69.67 69.67 69.67 69.67 -0.13 0 5,062 -2
Mar08 070514 69.85 69.85 69.85 69.85 -0.13 0 8,378 -244
Apr08 070514 69.99 69.99 69.99 69.99 -0.13 0 6,504 +0
May08 070514 70.06 70.06 70.06 70.06 -0.17 0 1,559 +2
Jun08 070514 70.18 70.18 70.16 70.16 -0.16 0 18,684 +0
Jul08 070514 70.22 70.22 70.22 70.22 -0.17 0 1,544 +35
Total Volume and Open Interest 240,644 682,061 +13,628
Gas Oil(ICE)
Jun07 070514 592.00 598.50 588.75 592.25 +0.25 50,216 83,218 -4,883
Jul07 070514 594.50 601.00 591.25 595.00 +0.25 41,554 65,241 +2,948
Aug07 070514 597.75 604.50 595.50 598.50 +0.25 16,399 25,484 +1,273
Sep07 070514 607.25 608.00 602.00 603.00 +0.75 3,599 19,511 +120
Oct07 070514 611.50 612.00 607.50 607.50 +1.00 882 8,936 -227
Nov07 070514 615.50 616.00 611.75 611.75 +1.00 744 9,451 +324
Dec07 070514 619.75 620.75 613.50 616.25 +1.00 3,218 50,650 -31
Jan08 070514 627.75 627.75 624.75 624.75 +1.00 1,359 18,422 +353
Feb08 070514 624.50 624.50 624.50 624.50 +1.25 347 5,610 +112
Mar08 070514 622.75 622.75 622.75 622.75 +1.25 1,185 5,521 -575
Total Volume and Open Interest 121,088 326,212 +500
US Dollar Index(NYBOT)
Jun07 070514 82.220 82.220 81.970 81.970 -0.050 1,609 32,018 -254
Sep07 070514 81.900 81.900 81.730 81.730 -0.050 37 2,355 +34
Dec07 070514 81.490 81.490 81.490 81.490 -0.050 0 26 +0
Total Volume and Open Interest 1,646 34,404 -220
Australian Dollar(CME)
Jun07 070514 83.17 83.32 83.15 83.15 +0.08 5,285 112,907 -5,532
Sep07 070514 82.94 82.94 82.94 82.94 +0.08 100 1,182 +106
Dec07 070514 82.65 82.65 82.65 82.65 +0.08 0 420 -1
Total Volume and Open Interest 5,385 114,518 -5,426
British Pound(CME)
Jun07 070514 197.97 198.03 197.75 197.79 -0.40 2,986 124,562 -4,266
Sep07 070514 197.60 197.60 197.60 197.60 -0.39 2 747 -9
Dec07 070514 197.30 197.30 197.30 197.30 -0.39 1 155 -1
Total Volume and Open Interest 2,989 125,484 -4,276
Canadian Dollar(CME)
Jun07 070514 90.39 90.45 90.37 90.41 +0.43 4,747 158,711 +1,464
Sep07 070514 90.61 90.63 90.54 90.63 +0.43 4 2,673 +30
Dec07 070514 90.92 90.92 90.80 90.85 +0.43 42 1,732 +280
Mar08 070514 91.12 91.12 91.03 91.03 +0.43 4 337 +3
Total Volume and Open Interest 4,798 163,691 +1,773
Japanese Yen(CME)
Jun07 070514 83.45 83.52 83.40 83.51 -0.11 10,747 265,466 +6,991
Sep07 070514 84.49 84.49 84.49 84.49 -0.11 0 9,256 +35
Dec07 070514 85.41 85.41 85.41 85.41 -0.11 0 5,242 +0
Total Volume and Open Interest 10,747 291,979 +7,026
Swiss Franc(CME)
Jun07 070514 82.30 82.30 82.21 82.29 -0.02 623 81,842 -4,160
Sep07 070514 82.87 82.87 82.87 82.87 -0.02 0 328 -30
Dec07 070514 83.40 83.40 83.40 83.40 -0.02 0 49 +0
Total Volume and Open Interest 623 82,223 -4,190
EuroFX(CME)
Jun07 070514 135.65 135.66 135.58 135.59 +0.13 4,141 218,052 -1,711
Sep07 070514 135.99 135.99 135.99 135.99 +0.13 3 2,478 -24
Dec07 070514 136.28 136.28 136.28 136.28 +0.13 0 627 +33
Total Volume and Open Interest 4,159 221,263 -1,702
Mexican Peso(CME)
May07 070514 9262.0 9262.0 9262.0 9262.0 +10.0      
Jun07 070514 9240.0 9260.0 9230.0 9237.0 +2.0 3,210 114,954 +2,659
Total Volume and Open Interest 3,559 140,720 +2,379
30-Year T-Bonds(CBOT)
Jun07 070514 111~08 111~12 111~01 111~04 -0~06 450,686 846,330 -8,384
Sep07 070514 111~09 111~11 111~03 111~05 -0~06 15,375 56,663 +6,787
Dec07 070514 111~06 111~06 111~06 111~06 -0~06 27 273 +8
Total Volume and Open Interest 466,092 903,299 -1,585
10-Year T-Notes(CBOT)
Jun07 070514 107~300 107~315 107~250 107~270 -0~040 1,434,621 2,585,647 +19,666
Sep07 070514 108~000 108~005 107~270 107~290 -0~040 23,945 216,839 +7,956
Total Volume and Open Interest 1,458,619 2,803,894 +27,666
5-Year T-Notes(CBOT)
Jun07 070514 105~155 105~155 105~120 105~125 -0~035 564,945 0 +0
Sep07 070514 105~205 105~205 105~165 105~170 -0~035 12,629 0 +0
Total Volume and Open Interest 577,574    
2 Year T-Notes(CBOT)
Jun07 070514 102~020 102~020 102~013 102~014 -0~006 928 1,033,547 -4,654
Sep07 070514 102~044 102~044 102~040 102~040 -0~006 1 66,932 -6
Total Volume and Open Interest 929 1,100,479 -4,660
Eurodollars(CME)
Jun07 070514 94.652 94.652 94.650 94.652 -0.003 11,709 1,496,813 -90,688
Sep07 070514 94.740 94.740 94.730 94.735 -0.010 16,016 1,691,197 +1,137
Dec07 070514 94.880 94.880 94.860 94.870 -0.015 17,289 1,877,234 -11,638
Mar08 070514 95.030 95.035 95.010 95.015 -0.025 12,985 1,494,841 -15,722
Jun08 070514 95.135 95.145 95.120 95.125 -0.030 18,430 1,380,060 -56,381
Sep08 070514 95.205 95.210 95.180 95.185 -0.035 17,287 929,787 +4,235
Dec08 070514 95.235 95.235 95.205 95.210 -0.040 6,588 711,100 +6,835
Mar09 070514 95.245 95.245 95.210 95.215 -0.040 17,975 488,158 +2,477
Jun09 070514 95.210 95.210 95.185 95.190 -0.035 8,090 339,728 -5,342
Sep09 070514 95.175 95.180 95.155 95.155 -0.035 15,835 270,038 +2,996
Dec09 070514 95.130 95.135 95.110 95.110 -0.035 4,019 172,465 -437
Mar10 070514 95.100 95.110 95.080 95.085 -0.030 5,540 151,524 -1,592
Jun10 070514 95.070 95.070 95.045 95.050 -0.030 4,489 83,612 +1,286
Sep10 070514 95.035 95.040 95.010 95.015 -0.030 6,604 87,542 +225
Dec10 070514 94.980 94.985 94.960 94.965 -0.030 4,202 96,357 +1,711
Mar11 070514 94.955 94.960 94.940 94.940 -0.030 1,814 96,772 +553
Jun11 070514 94.925 94.930 94.910 94.910 -0.030 3,519 86,908 -1,371
Sep11 070514 94.890 94.895 94.875 94.875 -0.030 2,777 51,314 -740
Total Volume and Open Interest 180,585 11,738,940 -161,945
3-Mth Euro-Yen(CME)
Jun07 070514 99.31 99.31 99.30 99.30 -0.01 894 21,549 -970
Sep07 070514 99.16 99.16 99.16 99.16 -0.01 914 12,053 -675
Dec07 070514 99.06 99.06 99.06 99.06 -0.02 234 12,934 -195
Mar08 070514 98.96 98.96 98.96 98.96 -0.02 0 5,460 -22
Jun08 070514 98.88 98.88 98.88 98.88 -0.02 10 1,380 -50
Sep08 070514 98.80 98.80 98.80 98.80 -0.02 0 3,680 +0
Dec08 070514 98.74 98.74 98.74 98.74 -0.02 0 828 +0
Mar09 070514 98.65 98.65 98.65 98.65 -0.02 0 10 +0
Jun09 070514 98.61 98.61 98.61 98.61 -0.01 0 5 +0
Sep09 070514 98.52 98.52 98.52 98.52 -0.02 0 10 +0
Total Volume and Open Interest 2,052 57,909 -1,912
3-Mth Euro-Yen(SIMEX)
Jun07 070514 99.32 99.32 99.31 99.31 -0.01 1,418 77,820 -2,211
Sep07 070514 99.16 99.16 99.16 99.16 -0.01 2,477 55,363 +516
Dec07 070514 99.07 99.07 99.07 99.07 -0.01 740 62,704 +252
Mar08 070514 98.98 98.98 98.97 98.97 -0.01 3,570 38,928 -522
Jun08 070514 98.89 98.89 98.89 98.89 -0.01 225 12,339 -184
Sep08 070514 98.81 98.81 98.81 98.81 -0.01 202 10,250 +53
Dec08 070514 98.74 98.74 98.73 98.73 -0.02 0 1,598 +0
Mar09 070514 98.65 98.66 98.65 98.66 -0.01 49 637 +49
Total Volume and Open Interest 8,681 261,382 -2,047
German Euro-Bund(EUREX)
Jun07 070514 113.53 113.54 113.12 113.24 -0.50 1,015,852 1,746,982 +83,245
Sep07 070514 113.53 113.53 113.11 113.23 -0.50 3,097 30,641 +2,587
Dec07 070514 112.81 112.81 112.81 112.81 -0.48      
Total Volume and Open Interest 1,018,949 1,777,623 +85,832
German Euro-Bobl(EUREX)
Jun07 070514 107.46 107.46 107.23 107.30 -0.26 548,322 1,360,626 +6,307
Sep07 070514 107.43 107.46 107.42 107.42 -0.28 405 16,427 +400
Dec07 070514 107.44 107.44 107.44 107.44 -0.26      
Total Volume and Open Interest 548,727 1,377,053 +6,707
Long Gilt(LIFFE)
Jun07 070514 106~17 106~21 106~12 106~15 -0~12 108,774 402,653 +1,303
Sep07 070514 106~15 106~15 106~15 106~15 -0~12 0 5 +0
Total Volume and Open Interest 108,774 402,658 +1,303
3-Mth Short Sterling(LIFFE)
Jun07 070514 94.17 94.17 94.17 94.17 unch 24,352 553,518 -2,239
Sep07 070514 94.05 94.05 94.05 94.05 -0.02 103,731 628,064 +3,867
Dec07 070514 94.03 94.03 94.03 94.03 -0.02 101,183 527,778 -14,518
Total Volume and Open Interest 437,359 3,109,253 -7,264
3-Mth Euribor(LIFFE)
Jun07 070514 95.855 95.855 95.850 95.850 -0.005 94,732 811,289 -5,477
Sep07 070514 95.735 95.735 95.715 95.715 -0.020 161,213 1,098,341 -9,973
Dec07 070514 95.645 95.645 95.610 95.620 -0.035 150,927 983,871 -1,806
Total Volume and Open Interest 743,191 4,880,995 -34,256
3-Mth Aus T-Bills(SFE)
Jun07 070514 93.59 93.59 93.58 93.59 -0.01 13,307 474,208 -18,363
Sep07 070514 93.48 93.49 93.47 93.48 -0.01 11,733 304,403 -31,316
Dec07 070514 93.39 93.40 93.38 93.40 -0.01 8,277 168,824 -26,510
Mar08 070514 93.37 93.38 93.35 93.37 -0.02 4,119 92,317 -12,405
Jun08 070514 93.37 93.39 93.36 93.38 -0.01 1,773 61,154 -6,394
Sep08 070514 93.39 93.41 93.39 93.40 -0.02 2,193 42,094 -2,859
Dec08 070514 93.41 93.42 93.41 93.42 -0.02 2,365 29,635 -3,656
Mar09 070514 93.42 93.43 93.42 93.43 -0.02 350 11,346 -380
Jun09 070514 93.43 93.43 93.42 93.42 -0.03 0 4,000 -1
Sep09 070514 93.44 93.44 93.42 93.43 -0.03 0 1,418 +306
Total Volume and Open Interest 44,117 1,189,794 -101,588
10-Year Aus T-Bonds(SFE)
Jun07 070514 94.11 94.13 94.10 94.11 -0.01 31,372 459,181 -30,537
Sep07 070514 94.11 94.11 94.11 94.11 -0.01      
Total Volume and Open Interest 31,372 459,181 -30,537
3-Year Aus T-Bonds(SFE)
Jun07 070514 93.84 93.85 93.83 93.84 -0.02 87,844 728,595 -83,121
Sep07 070514 93.85 93.85 93.85 93.85 -0.02      
Total Volume and Open Interest 87,844 728,595 -83,121
Gold(CMX)
Jun07 070514 674.2 674.6 667.7 670.1 -2.2 86,063 196,489 -13,793
Aug07 070514 679.5 679.5 674.8 676.5 -2.2 10,758 55,758 +5,446
Oct07 070514 681.6 682.8 681.6 682.8 -2.2 700 37,364 +518
Dec07 070514 690.5 690.5 688.5 689.1 -2.2 1,591 64,157 +609
Feb08 070514 695.2 695.2 695.2 695.2 -2.1 1,460 5,903 +782
Apr08 070514 701.1 701.1 701.1 701.1 -2.1 0 12,782 +0
Jun08 070514 711.3 711.3 707.1 707.1 -2.1 90 7,815 +26
Aug08 070514 712.9 712.9 712.9 712.9 -2.1 0 787 +0
Oct08 070514 718.8 718.8 718.8 718.8 -2.0 0 880 +0
Dec08 070514 724.7 724.7 724.7 724.7 -1.9 420 7,337 +359
Feb09 070514 730.6 730.6 730.6 730.6 -1.8 0 2,500 +0
Total Volume and Open Interest 101,101 407,917 -6,054
Silver(CMX)
May07 070514 1314.2 1314.2 1314.2 1314.2 -6.8 56 177 -52
Jul07 070514 1328.0 1329.0 1315.0 1323.5 -7.0 20,213 66,592 +296
Sep07 070514 1330.0 1336.1 1330.0 1336.1 -7.1 942 11,046 -318
Dec07 070514 1352.0 1354.0 1350.0 1353.6 -7.2 291 16,259 +85
Mar08 070514 1369.8 1369.8 1369.8 1369.8 -7.7 4 2,468 +1
May08 070514 1379.2 1379.2 1379.2 1379.2 -7.8 0 1,947 +0
Jul08 070514 1388.6 1388.6 1388.6 1388.6 -7.8 0 1,466 +0
Total Volume and Open Interest 22,276 109,316 -349
Platinum(NYM)
Jul07 070514 1343.0 1344.0 1328.0 1329.3 -12.4 1,551 15,757 +450
Oct07 070514 1336.3 1336.3 1336.3 1336.3 -12.4 4 325 +0
Jan08 070514 1341.3 1341.3 1341.3 1341.3 -12.4 0 2 +0
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070514 365.00 366.00 353.00 360.70 -7.95 1,182 15,618 -169
Sep07 070514 365.25 365.95 365.25 365.95 -7.85 268 3,877 +87
Dec07 070514 372.00 372.00 371.45 371.45 -7.85 0 315 +0
Total Volume and Open Interest 1,450 19,816 -82
Copper(CMX)
May07 070514 355.00 355.00 349.00 349.20 -10.90 537 2,055 -175
Jul07 070514 357.75 359.00 348.00 349.70 -10.70 8,604 55,466 -521
Sep07 070514 356.50 356.50 347.50 348.35 -10.30 443 10,260 +135
Dec07 070514 347.00 347.00 341.85 341.85 -9.80 187 5,310 +103
Mar08 070514 333.85 333.85 333.85 333.85 -9.30 11 1,046 +10
Total Volume and Open Interest 10,321 82,021 -155
Aluminum(CMX)
May07 070514 125.80 125.80 125.80 125.80 -2.20 0 21 +0
Jun07 070514 125.80 125.80 125.80 125.80 -2.20 0 53 +0
Jul07 070514 125.40 125.40 125.40 125.40 -2.20 0 40 +0
Aug07 070514 125.00 125.00 125.00 125.00 -2.20 0 40 +0
Sep07 070514 124.60 124.60 124.60 124.60 -2.20 0 40 +0
Oct07 070514 124.30 124.30 124.30 124.30 -2.20 0 40 +0
Total Volume and Open Interest 0 428 +0
DJIA Index(CBOT)
Jun07 070514 13381 13420 13333 13388 +9 4,114 46,125 -329
Sep07 070514 13495 13525 13495 13504 +9 13 137 +4
Dec07 070514 13640 13640 13616 13616 +9 0 20 +0
Mar08 070514 13730 13730 13730 13730 +9      
Total Volume and Open Interest 4,127 46,282 -325
S & P 500(CME)
Jun07 070514 1511.50 1515.70 1502.80 1508.70 -3.50 32,954 613,425 -5
Sep07 070514 1527.00 1527.00 1522.30 1523.20 -3.50 3,469 35,923 +871
Dec07 070514 1536.00 1536.00 1536.00 1536.00 -3.50 11 3,325 +0
Mar08 070514 1548.00 1548.00 1548.00 1548.00 -3.50 0 5,468 +0
Total Volume and Open Interest 36,434 658,347 +866
S & P 500 E-Mini(Globex)
Jun07 070514 1512.00 1516.25 1502.75 1508.75 -3.50 1,218,503 1,996,213 -8,542
Sep07 070514 1526.25 1530.50 1517.50 1523.25 -3.50 3,615 15,660 +120
Total Volume and Open Interest 1,222,118 2,011,873 -8,422
NASDAQ 100(CME)
Jun07 070514 1910.00 1915.00 1886.00 1896.30 -14.20 3,116 61,351 +3,697
Sep07 070514 1921.00 1921.00 1921.00 1921.00 -14.30 3 61 +1
Dec07 070514 1941.50 1941.50 1941.50 1941.50 -14.30 0 21 +0
Total Volume and Open Interest 3,119 61,433 +3,698
NASDAQ 100 E-Mini(Globex)
Jun07 070514 1910.30 1925.80 1886.30 1896.30 -14.20 317,294 460,580 +6,218
Sep07 070514 1938.80 1958.00 1911.30 1921.00 -14.30 71 471 +0
Total Volume and Open Interest 317,365 461,051 +6,218
S & P Midcap 400(CME)
Jun07 070514 897.50 898.75 892.25 894.70 -2.70 375 9,113 +342
Sep07 070514 902.30 902.30 902.30 902.30 -2.70      
Dec07 070514 909.90 909.90 909.90 909.90 -2.70      
Total Volume and Open Interest 375 9,113 +342
Russell 2000(CME)
Jun07 070514 830.50 832.80 822.50 824.50 -7.20 1,162 44,010 +742
Sep07 070514 832.20 832.20 832.20 832.20 -7.20 0 48 +0
Dec07 070514 839.80 839.80 839.80 839.80 -7.20      
Total Volume and Open Interest 1,162 44,058 +742
Russell 2000 E-Mini(Globex)
Jun07 070514 831.60 834.60 822.30 824.50 -7.20 167,116 498,975 +366
Sep07 070514 838.10 841.70 830.20 832.20 -7.20 442 1,982 +249
Total Volume and Open Interest 167,558 500,957 +615
Value Line(KCBT)
Jun07 070514 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070514 17670 17720 17625 17690 -35      
Sep07 070514 17725 17725 17725 17725 -35      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070514 17690 17790 17680 17685 +140 1,965 268,838 +2,766
Sep07 070514 17740 17805 17705 17705 +125 1 174 +0
Dec07 070514 17665 17665 17665 17665 +120 0 200 +0
Total Volume and Open Interest 1,966 269,214 +2,767
CAC 40(EURONEXT)
May07 070514 6049.5 6051.0 5990.0 6004.0 -24.0 161,962 508,512 +18,064
Jun07 070514 5985.5 5986.0 5928.5 5941.5 -24.0 4,337 61,769 +1,334
Jul07 070514 5983.0 5983.0 5945.0 5957.0 -24.0 81 120 +26
Total Volume and Open Interest 166,549 572,785 +19,567
Hang Seng Index(HKFE)
May07 070514 21039 21070 20812 20958 +604 42,078 116,687 -1,429
Jun07 070514 21300 21300 20876 21015 +602 2,143 8,991 +698
Total Volume and Open Interest 44,302 126,411 -733
DAX(EUREX)
Jun07 070514 7534.0 7557.0 7443.5 7483.5 -17.5 269,495 424,257 -1,574
Sep07 070514 7626.0 7634.0 7530.0 7566.0 -17.0 1,545 6,083 +130
Dec07 070514 7700.0 7700.0 7645.0 7647.5 -16.5 722 2,897 +527
Total Volume and Open Interest 271,762 433,237 -917
FT-SE 100(EURONEXT)
Jun07 070514 6600.00 6600.50 6539.50 6563.50 -14.50 117,361 569,516 +3,302
Sep07 070514 6635.00 6638.00 6580.50 6603.00 -14.50 50 9,842 +2
Dec07 070514 6693.00 6693.00 6660.00 6660.00 -14.50 57 5,572 +57
Total Volume and Open Interest 117,468 584,959 +3,361
SPI 200(SFE)
Jun07 070514 6368.0 6381.0 6348.0 6367.0 +63.0 17,737 315,148 -4,818
Sep07 070514 6372.0 6378.0 6372.0 6373.0 +64.0 55 4,765 +14
Dec07 070514 6421.0 6421.0 6415.0 6415.0 +64.0 0 3,349 +0
Total Volume and Open Interest 17,792 324,367 -4,805
GSCI(CME)
May07 070514 468.00 468.00 465.00 465.00 -1.55 5,536 2,764 -3,650
Jun07 070514 472.90 473.00 469.00 469.25 -2.65 4,000 18,266 +3,586
Jul07 070514 475.20 475.20 475.20 475.20 -1.80      
Total Volume and Open Interest 9,536 21,030 -64
Reuters CRB Index(NYBOT)
Jun07 070514 403.00 407.50 403.00 405.00 -1.25 9 908 +0
Aug07 070514 413.75 413.75 412.50 412.50 -1.25 0 411 +0
Nov07 070514 418.50 419.25 418.00 418.00 -1.25 1 200 +0
Total Volume and Open Interest 10 1,519 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz