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 15, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070515 769.00 781.75 769.00 778.00 +7.50 17,078 233,606 +768
Aug07 070515 776.00 788.00 776.00 784.25 +7.50 838 13,872 +160
Sep07 070515 785.00 795.00 785.00 791.50 +7.25 182 8,010 +129
Nov07 070515 799.00 810.00 798.00 807.00 +7.50 6,495 117,197 +2,822
Jan08 070515 806.50 816.50 806.50 815.50 +7.50 139 11,049 +650
Mar08 070515 811.50 823.50 811.50 821.00 +6.00 658 9,324 +216
May08 070515 817.00 827.50 817.00 825.50 +7.50 907 9,267 -17
Total Volume and Open Interest 29,850 448,836 +5,269
Soybean Meal(CBOT)
Jul07 070515 205.50 208.90 205.50 208.20 +1.70 12,821 89,873 -1,998
Aug07 070515 209.00 211.30 208.60 210.40 +1.70 1,945 19,945 +140
Sep07 070515 210.50 213.00 210.50 212.60 +1.80 853 12,169 -38
Oct07 070515 216.00 216.00 213.00 214.20 +2.10 226 9,221 -30
Dec07 070515 216.00 217.90 215.80 217.50 +1.90 4,586 59,252 +610
Jan08 070515 218.50 218.60 218.00 218.00 +1.30 284 5,385 +59
Mar08 070515 220.50 221.50 220.00 221.00 +2.00 767 5,478 +331
May08 070515 221.00 222.00 220.50 220.70 +1.20 460 3,980 +23
Total Volume and Open Interest 22,510 215,664 -925
Soybean Oil(CBOT)
Jul07 070515 34.18 34.87 34.18 34.60 +0.11 9,987 173,920 -646
Aug07 070515 34.43 35.08 34.43 34.84 +0.10 2,285 12,405 -283
Sep07 070515 34.70 35.14 34.70 35.10 +0.12 609 11,325 +273
Oct07 070515 35.35 35.35 35.35 35.35 +0.17 587 8,973 +56
Dec07 070515 35.36 36.03 35.36 35.83 +0.14 4,162 67,300 +1,387
Jan08 070515 36.17 36.25 36.15 36.15 +0.18 480 7,393 -262
Mar08 070515 36.15 36.42 36.15 36.37 +0.20 417 3,914 +200
May08 070515 36.15 36.60 36.15 36.55 +0.20 123 4,062 +82
Total Volume and Open Interest 18,861 297,574 +523
Canola(WCE)
May07 070514 363.5 363.5 363.5 363.5 +3.5      
Jul07 070515 370.3 373.5 367.2 370.8 -1.1 7,160 48,759 +1,261
Total Volume and Open Interest 12,860 109,211 -604
Corn(CBOT)
Jul07 070515 356.00 374.50 356.00 371.50 +8.25 13,155 454,911 -6,020
Sep07 070515 361.50 378.75 360.50 376.50 +8.00 3,920 132,396 +431
Dec07 070515 363.50 381.50 363.00 378.50 +7.50 13,070 446,211 -1,326
Mar08 070515 376.00 392.50 376.00 389.75 +6.75 1,650 52,088 +330
May08 070515 386.50 400.50 385.50 398.50 +8.00 571 11,014 +149
Jul08 070515 391.00 406.00 391.00 403.00 +6.75 568 26,988 +1,019
Total Volume and Open Interest 34,079 1,262,521 -5,641
Wheat(CBOT)
Jul07 070515 492.00 507.50 488.50 502.00 +5.50 7,812 202,267 -806
Sep07 070515 504.00 518.00 501.00 515.00 +5.50 905 47,348 +1,474
Dec07 070515 512.00 524.25 509.50 522.00 +5.25 2,664 80,255 +489
Mar08 070515 516.50 528.50 516.50 528.00 +4.50 374 3,811 -309
May08 070515 524.00 526.00 523.00 525.00 +5.00 6 240 +3
Total Volume and Open Interest 12,081 363,480 +1,022
Wheat(KCBT)
Jul07 070515 476.00 493.00 476.00 489.50 +9.00 8,598 74,857 -1,681
Sep07 070515 486.00 502.00 486.00 500.75 +8.75 754 17,372 +50
Dec07 070515 501.00 516.00 501.00 511.50 +6.50 1,661 21,104 +270
Mar08 070515 510.00 522.50 510.00 520.00 +7.00 19 1,687 +2
May08 070515 503.00 503.00 503.00 503.00 +3.00 0 2 +0
Total Volume and Open Interest 11,101 120,390 -1,371
Wheat(MGE)
May07 070514 540.50 540.50 540.50 540.50 +12.00 15 322 -15
Jul07 070515 515.00 530.00 514.00 523.75 +2.50 1,106 17,856 -317
Sep07 070515 513.00 524.00 511.50 522.00 +3.50 448 12,901 +180
Dec07 070515 521.00 532.00 519.50 528.00 +2.25 503 18,497 +46
Mar08 070515 537.00 539.00 537.00 538.75 +1.25 24 1,172 +8
Total Volume and Open Interest 2,100 51,543 -165
Oats(CBOT)
Jul07 070515 255.75 259.00 254.00 257.50 +1.50 228 6,631 -61
Sep07 070515 245.00 252.00 245.00 251.75 +4.25 11 660 +2
Dec07 070515 248.25 252.00 247.75 251.75 +2.25 66 9,790 +8
Mar08 070515 256.50 256.50 256.50 256.50 -0.25 0 763 +0
Total Volume and Open Interest 305 17,844 -51
Rough Rice(CBOT)
May07 070514 10.32 10.32 10.32 10.32 +0.03 1 18 +4
Jul07 070515 10.48 10.50 10.46 10.49 -0.01 179 6,057 -30
Sep07 070515 10.83 10.83 10.83 10.83 unch 0 2,330 +0
Nov07 070515 11.08 11.11 11.08 11.11 unch 43 6,456 +30
Total Volume and Open Interest 222 15,088 -6
Live Cattle(CME)
Jun07 070515 93.500 93.800 92.950 93.135 -0.065 16,305 66,638 -1,775
Aug07 070515 93.250 93.580 92.650 93.035 +0.055 19,152 118,997 +4,215
Oct07 070515 96.950 97.230 96.450 96.650 -0.180 4,270 45,262 +737
Dec07 070515 96.680 96.800 96.050 96.285 -0.265 797 15,714 +228
Feb08 070515 97.100 97.350 96.680 96.850 -0.250 719 10,045 -14
Apr08 070515 96.500 96.500 96.150 96.330 -0.270 221 2,481 +89
Total Volume and Open Interest 41,590 260,089 +3,546
Feeder Cattle(CME)
May07 070515 109.850 109.950 109.200 109.350 -0.200 726 3,482 -263
Aug07 070515 113.850 114.000 112.400 112.850 -0.380 1,837 14,857 +443
Sep07 070515 113.200 113.500 111.800 112.600 -0.285 206 2,078 +87
Oct07 070515 112.400 112.550 111.100 111.850 -0.330 168 1,396 +46
Nov07 070515 111.450 111.800 110.650 110.980 -0.450 8 282 +4
Jan08 070515 109.000 109.500 108.500 108.900 -0.250 13 300 +7
Mar08 070515 107.300 107.300 107.300 107.300 -0.200 0 16 +0
Total Volume and Open Interest 2,958 22,412 +324
Lean Hogs(CME)
Jun07 070515 74.300 74.750 74.250 74.550 +0.050 9,865 45,195 -1,992
Jul07 070515 73.450 73.900 73.430 73.635 +0.035 9,927 64,579 +2,508
Aug07 070515 73.350 73.450 73.050 73.200 -0.400 2,746 33,633 +45
Oct07 070515 66.100 66.400 66.050 66.180 -0.020 449 17,383 +6
Dec07 070515 64.400 64.600 64.135 64.250 -0.350 199 12,488 -38
Feb08 070515 67.450 67.475 67.000 67.180 -0.220 52 3,516 +14
Apr08 070515 69.250 69.250 68.700 68.950 -0.525 4 717 +3
May08 070515 72.750 72.800 72.750 72.800 -0.200 0 58 +0
Total Volume and Open Interest 23,727 180,540 +208
Pork Bellies(CME)
May07 070515 104.850 104.850 104.200 104.200 -0.250 7 36 -6
Jul07 070515 104.800 104.800 103.150 104.285 -0.195 215 1,062 +2
Aug07 070515 101.200 101.600 101.200 101.600 -0.400 2 140 +2
Feb08 070515 101.950 101.950 101.950 101.950 -0.750 0 8 +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 070515 17.46 17.50 17.40 17.40 -0.10 9 3,027 +3
Jun07 070515 18.90 18.90 18.55 18.65 -0.24 114 3,474 +69
Jul07 070515 19.05 19.15 18.75 18.75 -0.37 232 3,359 +70
Aug07 070515 18.95 19.05 18.72 18.72 -0.28 168 3,415 +91
Sep07 070515 19.00 19.00 18.70 18.70 -0.27 170 3,490 +101
Total Volume and Open Interest 1,295 37,696 +492
Cocoa(NYBOT)
May07 070515 1940 1940 1920 1931 -27 14 252 -2
Jul07 070515 1910 1913 1886 1901 -25 4,503 72,605 +412
Sep07 070515 1933 1933 1915 1922 -23 743 27,348 +435
Dec07 070515 1935 1942 1935 1942 -23 799 28,852 +554
Mar08 070515 1963 1963 1963 1963 -22 176 10,669 -20
May08 070515 1979 1979 1979 1979 -22 42 3,106 -17
Jul08 070515 1997 1997 1997 1997 -22 10 2,775 +0
Total Volume and Open Interest 6,312 155,858 +1,377
Coffee "C"(NYBOT)
May07 070515 104.65 104.65 104.65 104.65 +0.45 5 22 +0
Jul07 070515 107.00 108.20 106.75 107.30 +0.45 11,238 93,097 +96
Sep07 070515 109.90 111.00 109.80 110.10 +0.40 2,121 35,879 +724
Dec07 070515 114.00 114.50 113.60 113.80 +0.40 593 11,244 +176
Mar08 070515 117.30 117.30 117.30 117.30 +0.40 110 4,935 -8
May08 070515 119.45 119.45 119.45 119.45 +0.45 83 4,739 -68
Total Volume and Open Interest 14,398 160,141 +979
Orange Juice(NYBOT)
Jul07 070515 169.35 169.35 167.90 168.80 -0.55 1,135 15,947 +218
Sep07 070515 167.00 167.15 166.20 166.95 -0.50 634 3,584 +185
Nov07 070515 166.00 166.00 165.25 166.00 unch 585 6,528 -10
Jan08 070515 166.00 166.00 166.00 166.00 unch 5 1,563 +22
Mar08 070515 166.00 166.00 166.00 166.00 unch 33 1,382 +31
May08 070515 166.00 166.00 166.00 166.00 unch 0 5 +0
Total Volume and Open Interest 2,392 29,021 +446
Sugar #11(NYBOT)
Jul07 070515 9.09 9.10 8.63 8.65 -0.46 44,485 405,889 -1,658
Oct07 070515 9.36 9.36 8.96 9.00 -0.41 23,562 155,446 +6,129
Mar08 070515 10.94 10.94 9.55 9.58 -0.43 7,715 79,820 -566
May08 070515 10.00 10.00 9.69 9.69 -0.42 4,680 23,615 -179
Jul08 070515 9.86 9.90 9.75 9.80 -0.42 3,412 28,678 +1,110
Total Volume and Open Interest 91,069 737,398 +8,823
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070515 21.48 21.48 21.48 21.48 +0.18 382 2,975 +57
Sep07 070515 21.00 21.00 21.00 21.00 +0.05 195 2,109 +135
Nov07 070515 21.97 21.97 20.97 20.97 -0.01 12 1,725 +12
Jan08 070515 21.10 21.10 21.10 21.10 unch 1 1,215 +1
Total Volume and Open Interest 590 9,014 +205
London Cocoa(LCE)
May07 070515 1028 1028 1021 1027 -6 2,815 606 -2,063
Jul07 070515 1060 1069 1052 1056 -10 4,018 67,058 +406
Sep07 070515 1056 1067 1042 1049 -9 1,319 42,171 +524
Dec07 070515 1053 1065 1041 1048 -7 2,982 41,003 -1,493
Mar08 070515 1058 1062 1041 1046 -7 2,849 22,893 -159
May08 070515 1068 1068 1049 1053 -7 88 5,996 +0
Jul08 070515 1068 1068 1060 1060 -7 2 2,076 +0
Total Volume and Open Interest 14,129 189,825 -2,793
London Coffee(LCE)
May07 070515 1662.00 1676.00 1658.00 1663.00 -1.00 49 1,560 -275
Jul07 070515 1669.00 1682.00 1658.00 1666.00 -6.00 9,980 88,671 +2,061
Sep07 070515 1678.00 1688.00 1670.00 1675.00 -7.00 3,304 32,909 +268
Nov07 070515 1655.00 1662.00 1650.00 1650.00 -9.00 578 15,509 +205
Jan08 070515 1614.00 1626.00 1613.00 1613.00 -10.00 773 6,012 +487
Mar08 070515 1612.00 1612.00 1610.00 1610.00 -6.00 27 1,023 -19
Total Volume and Open Interest 14,736 147,375 +2,728
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070515 340.00 340.00 326.00 328.40 -11.80 9,322 50,047 +1,452
Oct07 070515 323.20 323.50 311.00 312.80 -10.90 1,950 14,876 +84
Dec07 070515 312.70 313.60 300.30 303.40 -10.30 827 5,016 -63
Mar08 070515 310.00 310.00 296.80 299.40 -10.30 523 6,067 -68
Total Volume and Open Interest 13,079 83,054 +1,346
Cotton(NYBOT)
Jul07 070515 47.25 47.90 47.10 47.75 +0.83 13,215 134,930 -1,521
Oct07 070515 50.50 50.75 50.50 50.75 +0.75 363 4,242 -23
Dec07 070515 51.90 52.60 51.90 52.30 +0.61 6,956 63,495 +572
Mar08 070515 55.00 55.40 55.00 55.15 +0.45 1,218 17,426 +218
May08 070515 56.15 56.15 56.15 56.15 +0.50 328 881 -10
Jul08 070515 57.15 57.15 57.15 57.15 +0.45 362 2,405 +140
Total Volume and Open Interest 22,473 225,159 -611
Lumber(CME)
May07 070515 235.1 240.0 235.0 240.0 +9.9 275 86 -157
Jul07 070515 256.4 256.4 253.0 253.5 +7.1 790 6,222 -47
Sep07 070515 263.2 266.7 263.2 265.2 +5.7 79 657 +6
Nov07 070515 258.3 262.0 258.3 262.0 +5.7 29 440 +19
Total Volume and Open Interest 1,174 7,510 -178
Crude Oil(NYM)
Jun07 070515 62.45 63.30 62.25 63.17 +0.71 200,433 181,799 -11,706
Jul07 070515 63.85 64.68 63.65 64.60 +0.71 113,812 342,735 +12,828
Aug07 070515 65.05 65.76 65.05 65.76 +0.74 26,677 86,319 +5,372
Sep07 070515 65.75 66.70 65.75 66.62 +0.75 10,780 59,276 +1,696
Oct07 070515 67.27 67.27 67.27 67.27 +0.76 4,008 44,012 -281
Nov07 070515 67.81 67.81 67.81 67.81 +0.75 2,386 34,680 +369
Dec07 070515 67.90 68.29 67.90 68.29 +0.74 9,162 137,289 +908
Jan08 070515 68.72 68.72 68.72 68.72 +0.74 1,084 50,125 -365
Feb08 070515 69.09 69.09 69.09 69.09 +0.74 398 16,660 +271
Mar08 070515 69.40 69.40 69.40 69.40 +0.74 933 15,625 -338
Apr08 070515 69.66 69.66 69.66 69.66 +0.75 575 22,314 +92
May08 070515 69.88 69.88 69.88 69.88 +0.75 149 21,473 +32
Jun08 070515 69.75 70.07 69.75 70.07 +0.73 1,268 46,032 -229
Jul08 070515 70.23 70.23 70.23 70.23 +0.72 98 10,829 +69
Aug08 070515 70.35 70.35 70.35 70.35 +0.71 0 7,353 +0
Sep08 070515 70.45 70.45 70.45 70.45 +0.70 500 18,181 -200
Total Volume and Open Interest 380,294 1,442,851 +8,225
Heating Oil(NYM)
Jun07 070515 185.30 189.75 185.05 189.02 +2.34 24,447 38,874 -2,511
Jul07 070515 185.90 190.25 185.90 189.37 +2.35 14,551 61,090 +2,216
Aug07 070515 190.15 190.92 190.15 190.92 +2.35 4,764 19,107 +457
Sep07 070515 193.52 193.52 193.52 193.52 +2.30 3,018 14,161 +320
Oct07 070515 196.32 196.32 196.32 196.32 +2.30 730 7,872 +316
Nov07 070515 199.32 199.32 199.32 199.32 +2.25 352 4,075 +76
Dec07 070515 199.50 202.17 199.50 202.17 +2.30 4,161 22,902 -278
Jan08 070515 202.00 204.50 202.00 204.22 +2.30 431 13,940 +139
Feb08 070515 205.22 205.22 205.22 205.22 +2.30 161 4,034 +78
Mar08 070515 204.00 204.00 203.87 203.87 +2.30 183 4,799 +23
Apr08 070515 197.00 199.67 197.00 199.67 +2.30 71 3,387 -2
May08 070515 195.42 195.42 195.42 195.42 +2.30 14 1,711 +6
Total Volume and Open Interest 53,388 205,171 +1,146
Gasoline(NYMEX)
Jun07 070515 229.36 233.50 227.40 230.16 +0.04 49,041 56,460 -2,513
Jul07 070515 222.70 226.35 221.59 224.11 +0.24 29,039 42,690 +2,896
Aug07 070515 218.00 221.58 217.65 220.01 +0.44 9,643 17,784 +353
Sep07 070515 212.27 215.39 212.00 214.06 +0.59 3,335 18,535 +409
Oct07 070515 196.02 199.00 196.00 197.81 +0.69 2,021 7,624 +328
Nov07 070515 188.20 191.00 188.20 190.06 +0.79 815 4,995 +77
Dec07 070515 185.00 187.36 184.65 186.36 +0.94 815 6,077 +14
Jan08 070515 186.80 187.00 186.71 186.71 +0.99 1,075 3,974 +594
Feb08 070515 188.51 188.51 188.51 188.51 +1.04 82 969 +5
Mar08 070515 191.97 191.97 191.11 191.11 +1.14 888 1,470 +604
Total Volume and Open Interest 98,539 170,086 +3,392
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070515 228.00 232.90 228.00 230.16 +0.04 1 9 +0
Jul07 070515 224.11 224.11 224.11 224.11 +0.24 0 2 +0
Aug07 070515 220.01 220.01 220.01 220.01 +0.44 1 1 +1
Sep07 070515 214.06 214.06 214.06 214.06 +0.59 0 1 +0
Total Volume and Open Interest 2 13 +1
Natural Gas(NYM)
Jun07 070515 7.845 7.935 7.815 7.864 -0.088 61,378 48,775 -3,099
Jul07 070515 7.995 8.065 7.990 8.022 -0.078 31,049 112,972 +4,841
Aug07 070515 8.110 8.180 8.110 8.135 -0.074 6,677 36,870 +768
Sep07 070515 8.160 8.225 8.160 8.196 -0.070 3,033 32,359 +973
Oct07 070515 8.320 8.320 8.305 8.305 -0.068 5,879 43,431 +856
Nov07 070515 8.960 8.980 8.960 8.970 -0.053 866 22,270 +224
Dec07 070515 9.595 9.630 9.595 9.625 -0.038 485 40,330 -236
Jan08 070515 9.920 9.960 9.920 9.955 -0.028 5,072 37,224 +411
Feb08 070515 9.915 9.945 9.915 9.940 -0.028 3,237 20,543 +1,905
Mar08 070515 9.695 9.730 9.695 9.714 -0.024 2,722 51,007 +342
Apr08 070515 8.430 8.430 8.409 8.409 -0.009 533 36,351 -194
May08 070515 8.300 8.300 8.286 8.286 -0.002 101 18,255 +65
Jun08 070515 8.360 8.360 8.360 8.360 -0.002 86 10,475 -11
Jul08 070515 8.400 8.445 8.400 8.445 -0.002 27 5,928 +4
Aug08 070515 8.510 8.510 8.510 8.510 -0.002 13 8,272 +0
Sep08 070515 8.570 8.570 8.550 8.550 -0.002 13 6,189 -2
Total Volume and Open Interest 122,648 758,889 +6,918
Brent Crude Oil(ICE)
Jun07 070515 66.78 68.18 65.93 68.11 +1.28 49,508 71,532 -4,791
Jul07 070515 67.24 68.48 66.46 68.42 +1.14 94,577 153,123 +12,595
Aug07 070515 67.79 68.76 66.85 68.70 +1.03 36,832 119,336 +6,498
Sep07 070515 68.15 69.03 67.24 68.99 +0.93 10,013 51,810 +152
Oct07 070515 68.49 69.35 67.65 69.32 +0.88 5,885 23,911 +357
Nov07 070515 68.93 69.68 68.09 69.68 +0.83 2,671 22,396 +1,121
Dec07 070515 69.34 70.07 68.53 70.03 +0.80 14,841 74,117 +1,448
Jan08 070515 70.30 70.30 70.30 70.30 +0.82 0 13,035 +169
Feb08 070515 70.47 70.47 70.47 70.47 +0.80 0 5,065 +3
Mar08 070515 70.63 70.63 70.63 70.63 +0.78 0 8,378 +0
Apr08 070515 70.76 70.76 70.76 70.76 +0.77 0 6,504 +0
May08 070515 70.88 70.88 70.88 70.88 +0.82 0 1,559 +0
Jun08 070515 69.94 71.00 69.57 71.00 +0.84 363 18,827 +143
Jul08 070515 71.01 71.01 71.01 71.01 +0.79 0 1,544 +0
Total Volume and Open Interest 222,426 698,280 +16,219
Gas Oil(ICE)
Jun07 070515 591.50 597.25 582.25 593.25 +1.00 30,729 84,238 +1,020
Jul07 070515 594.50 600.00 585.75 596.50 +1.50 15,805 66,793 +1,552
Aug07 070515 598.00 603.75 590.25 600.50 +2.00 4,985 26,616 +1,132
Sep07 070515 601.00 608.75 596.00 605.00 +2.00 1,475 19,118 -393
Oct07 070515 603.25 613.25 600.75 609.50 +2.00 1,094 9,217 +281
Nov07 070515 605.25 615.75 605.25 614.00 +2.25 946 9,641 +190
Dec07 070515 614.75 620.75 610.00 618.75 +2.50 3,115 50,745 +95
Jan08 070515 627.50 627.50 627.50 627.50 +2.75 940 18,770 +348
Feb08 070515 627.00 627.00 627.00 627.00 +2.50 0 5,535 -75
Mar08 070515 625.25 625.25 625.25 625.25 +2.50 0 5,394 -127
Total Volume and Open Interest 59,089 330,410 +4,198
US Dollar Index(NYBOT)
Jun07 070515 81.950 81.980 81.660 81.660 -0.310 678 31,726 -292
Sep07 070515 81.700 81.700 81.420 81.420 -0.310 6 2,361 +6
Dec07 070515 81.150 81.180 81.150 81.180 -0.310 0 26 +0
Total Volume and Open Interest 684 34,118 -286
Australian Dollar(CME)
Jun07 070515 83.10 83.36 82.96 83.17 +0.02 2,436 116,068 +3,161
Sep07 070515 82.96 82.96 82.96 82.96 +0.02 1 1,179 -3
Dec07 070515 82.67 82.67 82.67 82.67 +0.02 0 420 +0
Total Volume and Open Interest 2,437 117,676 +3,158
British Pound(CME)
Jun07 070515 197.64 198.60 197.50 198.51 +0.72 1,966 123,226 -1,336
Sep07 070515 198.32 198.32 198.32 198.32 +0.72 0 737 -10
Dec07 070515 198.02 198.02 198.02 198.02 +0.72 0 163 +8
Total Volume and Open Interest 1,966 124,146 -1,338
Canadian Dollar(CME)
Jun07 070515 90.78 91.24 90.76 91.16 +0.75 2,476 157,995 -716
Sep07 070515 91.07 91.40 91.07 91.38 +0.75 27 2,703 +30
Dec07 070515 91.57 91.70 91.57 91.60 +0.75 7 1,725 -7
Mar08 070515 91.89 91.89 91.78 91.78 +0.75 7 342 +5
Total Volume and Open Interest 2,517 163,003 -688
Japanese Yen(CME)
Jun07 070515 83.39 83.57 83.27 83.52 +0.01 10,394 270,867 +5,401
Sep07 070515 84.50 84.50 84.50 84.50 +0.01 0 9,284 +28
Dec07 070515 85.42 85.42 85.42 85.42 +0.01 0 5,242 +0
Total Volume and Open Interest 10,394 297,409 +5,430
Swiss Franc(CME)
Jun07 070515 82.24 82.65 82.21 82.52 +0.23 3,925 82,543 +701
Sep07 070515 83.11 83.11 83.11 83.11 +0.24 0 331 +3
Dec07 070515 83.64 83.64 83.64 83.64 +0.24 0 49 +0
Total Volume and Open Interest 3,925 82,927 +704
EuroFX(CME)
Jun07 070515 135.56 136.26 135.56 136.09 +0.50 4,571 220,500 +2,448
Sep07 070515 136.47 136.49 136.47 136.49 +0.50 12 2,452 -26
Dec07 070515 136.78 136.78 136.78 136.78 +0.50 0 624 -3
Total Volume and Open Interest 4,583 223,682 +2,419
Mexican Peso(CME)
May07 070514 9262.0 9262.0 9262.0 9262.0 +10.0      
Jun07 070515 9225.0 9255.0 9225.0 9240.0 +3.0 3,256 117,818 +2,864
Total Volume and Open Interest 3,898 142,985 +2,265
30-Year T-Bonds(CBOT)
Jun07 070515 111~01 111~11 110~21 110~28 -0~08 218,238 847,009 +679
Sep07 070515 111~02 111~09 110~21 110~29 -0~08 15,182 65,086 +8,423
Dec07 070515 111~01 111~01 110~29 110~29 -0~09 0 273 +0
Total Volume and Open Interest 233,420 912,401 +9,102
10-Year T-Notes(CBOT)
Jun07 070515 107~255 107~305 107~185 107~220 -0~050 814,481 2,616,764 +31,117
Sep07 070515 107~280 108~000 107~205 107~235 -0~055 49,164 232,572 +15,733
Total Volume and Open Interest 863,675 2,850,758 +46,864
5-Year T-Notes(CBOT)
Jun07 070515 105~105 105~145 105~065 105~095 -0~030 279,949 0 +0
Sep07 070515 105~150 105~150 105~140 105~140 -0~030 5,855 0 +0
Total Volume and Open Interest 285,804    
2 Year T-Notes(CBOT)
Jun07 070515 102~012 102~020 102~008 102~012 -0~002 2,329 1,043,651 +10,104
Sep07 070515 102~037 102~044 102~032 102~036 -0~004 302 68,618 +1,686
Total Volume and Open Interest 2,631 1,112,269 +11,790
Eurodollars(CME)
Jun07 070515 94.650 94.655 94.650 94.652 unch 11,177 1,527,515 +30,702
Sep07 070515 94.735 94.750 94.730 94.735 unch 20,696 1,709,658 +18,461
Dec07 070515 94.860 94.890 94.835 94.855 -0.015 19,648 1,889,522 +12,288
Mar08 070515 95.005 95.045 94.975 94.995 -0.020 11,702 1,542,729 +47,888
Jun08 070515 95.110 95.145 95.090 95.100 -0.025 11,133 1,403,696 +23,636
Sep08 070515 95.170 95.210 95.145 95.160 -0.025 12,192 932,506 +2,719
Dec08 070515 95.190 95.230 95.160 95.180 -0.030 5,507 701,646 -9,454
Mar09 070515 95.195 95.235 95.170 95.185 -0.030 10,623 490,690 +2,532
Jun09 070515 95.175 95.210 95.150 95.165 -0.025 6,446 340,500 +772
Sep09 070515 95.145 95.170 95.120 95.135 -0.020 6,224 271,933 +1,895
Dec09 070515 95.100 95.125 95.070 95.090 -0.020 1,390 172,644 +179
Mar10 070515 95.075 95.100 95.040 95.060 -0.025 2,979 151,991 +467
Jun10 070515 95.040 95.060 95.010 95.025 -0.025 4,354 84,261 +649
Sep10 070515 95.005 95.025 94.975 94.990 -0.025 2,084 86,954 -588
Dec10 070515 94.955 94.965 94.925 94.940 -0.025 1,720 96,829 +472
Mar11 070515 94.930 94.950 94.900 94.915 -0.025 840 97,038 +266
Jun11 070515 94.900 94.905 94.870 94.885 -0.025 1,372 87,392 +484
Sep11 070515 94.865 94.870 94.835 94.850 -0.025 2,415 50,762 -552
Total Volume and Open Interest 134,095 11,872,677 +133,737
3-Mth Euro-Yen(CME)
Jun07 070515 99.31 99.31 99.31 99.31 +0.01 2,161 26,947 +5,398
Sep07 070515 99.16 99.16 99.16 99.16 unch 902 12,633 +580
Dec07 070515 99.07 99.07 99.07 99.07 +0.01 672 12,469 -465
Mar08 070515 98.96 98.96 98.96 98.96 unch 564 5,898 +438
Jun08 070515 98.88 98.88 98.88 98.88 unch 200 1,569 +189
Sep08 070515 98.81 98.81 98.81 98.81 +0.01 0 3,659 -21
Dec08 070515 98.74 98.74 98.74 98.74 unch 0 828 +0
Mar09 070515 98.65 98.65 98.65 98.65 unch 0 10 +0
Jun09 070515 98.60 98.60 98.60 98.60 -0.01 0 5 +0
Sep09 070515 98.52 98.52 98.52 98.52 unch 0 10 +0
Total Volume and Open Interest 4,499 64,028 +6,119
3-Mth Euro-Yen(SIMEX)
Jun07 070515 99.31 99.31 99.31 99.31 unch 1,637 80,665 +2,845
Sep07 070515 99.16 99.17 99.16 99.16 unch 701 54,273 -1,090
Dec07 070515 99.07 99.08 99.07 99.07 unch 850 62,334 -370
Mar08 070515 98.97 98.98 98.97 98.97 unch 444 38,790 -138
Jun08 070515 98.90 98.90 98.89 98.89 unch 0 12,292 -47
Sep08 070515 98.81 98.81 98.80 98.81 unch 0 10,250 +0
Dec08 070515 98.73 98.73 98.72 98.73 unch 764 2,329 +731
Mar09 070515 98.65 98.65 98.65 98.65 -0.01 50 637 +0
Total Volume and Open Interest 4,446 263,313 +1,931
German Euro-Bund(EUREX)
Jun07 070515 113.18 113.28 112.83 112.94 -0.30 1,757,707 1,726,595 -20,387
Sep07 070515 113.20 113.24 112.83 112.93 -0.30 9,399 38,514 +7,873
Dec07 070515 112.75 112.75 112.57 112.57 -0.24 416 0 +0
Total Volume and Open Interest 1,767,522 1,765,109 -12,514
German Euro-Bobl(EUREX)
Jun07 070515 107.28 107.33 107.07 107.13 -0.17 964,745 1,327,543 -33,083
Sep07 070515 107.32 107.34 107.22 107.25 -0.17 4,714 18,061 +1,634
Dec07 070515 107.27 107.27 107.27 107.27 -0.17      
Total Volume and Open Interest 969,459 1,345,604 -31,449
Long Gilt(LIFFE)
Jun07 070515 106~15 106~18 106~09 106~14 -0~01 83,758 408,102 +5,449
Sep07 070515 106~14 106~14 106~14 106~14 -0~01 0 5 +0
Total Volume and Open Interest 83,758 408,107 +5,449
3-Mth Short Sterling(LIFFE)
Jun07 070515 94.18 94.18 94.18 94.18 +0.01 46,983 556,250 +2,732
Sep07 070515 94.07 94.07 94.07 94.07 +0.02 70,925 626,914 -1,150
Dec07 070515 94.04 94.04 94.04 94.04 +0.01 84,467 541,468 +13,690
Total Volume and Open Interest 386,387 3,158,307 +49,054
3-Mth Euribor(LIFFE)
Jun07 070515 95.855 95.855 95.845 95.845 -0.005 72,324 806,505 -4,784
Sep07 070515 95.715 95.725 95.680 95.690 -0.025 198,328 1,082,488 -15,853
Dec07 070515 95.625 95.630 95.570 95.580 -0.040 252,946 957,885 -25,986
Total Volume and Open Interest 1,089,959 4,878,285 -2,710
3-Mth Aus T-Bills(SFE)
Jun07 070515 93.59 93.59 93.58 93.59 unch 3,457 464,467 -9,741
Sep07 070515 93.47 93.48 93.46 93.48 unch 11,134 301,449 -2,954
Dec07 070515 93.39 93.39 93.37 93.39 -0.01 3,814 163,211 -5,613
Mar08 070515 93.35 93.36 93.34 93.36 -0.01 3,359 91,683 -634
Jun08 070515 93.36 93.37 93.35 93.37 -0.01 4,547 61,989 +835
Sep08 070515 93.38 93.39 93.37 93.39 -0.01 744 41,174 -920
Dec08 070515 93.39 93.41 93.38 93.41 -0.01 471 28,030 -1,605
Mar09 070515 93.39 93.42 93.39 93.42 -0.01 786 11,222 -124
Jun09 070515 93.41 93.42 93.41 93.42 unch 4 4,001 +1
Sep09 070515 93.43 93.43 93.43 93.43 unch 4 1,418 +0
Total Volume and Open Interest 28,325 1,169,044 -20,750
10-Year Aus T-Bonds(SFE)
Jun07 070515 94.08 94.10 94.07 94.10 -0.02 17,676 436,190 -22,991
Sep07 070515 94.10 94.10 94.10 94.10 -0.02      
Total Volume and Open Interest 17,676 436,190 -22,991
3-Year Aus T-Bonds(SFE)
Jun07 070515 93.82 93.84 93.81 93.83 -0.01 44,171 714,353 -14,242
Sep07 070515 93.84 93.84 93.84 93.84 -0.01      
Total Volume and Open Interest 44,171 714,353 -14,242
Gold(CMX)
Jun07 070515 666.3 675.0 666.0 674.5 +4.4 67,320 189,286 -7,203
Aug07 070515 673.5 681.5 673.5 680.8 +4.3 9,407 60,491 +4,733
Oct07 070515 688.0 688.5 687.1 687.1 +4.3 292 37,468 +104
Dec07 070515 693.5 694.0 692.0 693.4 +4.3 1,097 64,925 +768
Feb08 070515 699.5 699.5 699.5 699.5 +4.3 153 5,965 +62
Apr08 070515 705.4 705.4 705.4 705.4 +4.3 203 12,982 +200
Jun08 070515 711.4 711.4 711.4 711.4 +4.3 219 8,016 +201
Aug08 070515 717.3 717.3 717.3 717.3 +4.4 0 787 +0
Oct08 070515 723.2 723.2 723.2 723.2 +4.4 100 980 +100
Dec08 070515 729.1 729.1 729.1 729.1 +4.4 101 7,437 +100
Feb09 070515 735.1 735.1 735.1 735.1 +4.5 100 2,600 +100
Total Volume and Open Interest 79,195 407,234 -683
Silver(CMX)
May07 070515 1315.0 1322.6 1315.0 1322.6 +8.4 22 122 -55
Jul07 070515 1310.0 1334.0 1310.0 1331.5 +8.0 13,046 66,125 -467
Sep07 070515 1349.0 1349.0 1344.1 1344.1 +8.0 308 11,264 +218
Dec07 070515 1347.0 1368.0 1347.0 1361.6 +8.0 188 16,364 +105
Mar08 070515 1377.8 1377.8 1377.8 1377.8 +8.0 103 2,568 +100
May08 070515 1387.2 1387.2 1387.2 1387.2 +8.0 0 1,947 +0
Jul08 070515 1396.6 1396.6 1396.6 1396.6 +8.0 0 1,466 +0
Total Volume and Open Interest 13,789 109,291 -25
Platinum(NYM)
Jul07 070515 1320.0 1340.0 1320.0 1339.6 +10.3 1,120 15,691 -66
Oct07 070515 1346.6 1346.6 1346.6 1346.6 +10.3 5 328 +3
Jan08 070515 1351.6 1351.6 1351.6 1351.6 +10.3 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 070515 352.00 362.00 352.00 358.45 -2.25 2,672 14,850 -768
Sep07 070515 356.00 363.70 356.00 363.70 -2.25 1,849 4,989 +1,112
Dec07 070515 369.20 369.20 369.20 369.20 -2.25 13 315 +0
Total Volume and Open Interest 4,534 20,160 +344
Copper(CMX)
May07 070515 350.00 353.90 350.00 353.35 +4.15 629 2,035 -20
Jul07 070515 349.40 355.00 347.70 353.75 +4.05 10,824 54,063 -1,403
Sep07 070515 352.50 352.50 352.30 352.30 +3.95 581 10,349 +89
Dec07 070515 345.80 345.80 345.80 345.80 +3.95 284 5,407 +97
Mar08 070515 337.80 337.80 337.80 337.80 +3.95 7 1,049 +3
Total Volume and Open Interest 12,582 80,838 -1,183
Aluminum(CMX)
May07 070515 126.80 126.80 126.80 126.80 +1.00 0 1 -20
Jun07 070515 126.80 126.80 126.80 126.80 +1.00 0 53 +0
Jul07 070515 126.40 126.40 126.40 126.40 +1.00 0 40 +0
Aug07 070515 126.00 126.00 126.00 126.00 +1.00 0 40 +0
Sep07 070515 125.60 125.60 125.60 125.60 +1.00 0 40 +0
Oct07 070515 125.30 125.30 125.30 125.30 +1.00 0 40 +0
Total Volume and Open Interest 0 408 -20
DJIA Index(CBOT)
Jun07 070515 13360 13518 13357 13438 +50 3,599 46,322 +197
Sep07 070515 13475 13620 13475 13555 +51 14 141 +4
Dec07 070515 13666 13666 13666 13666 +50 1 20 +0
Mar08 070515 13780 13780 13780 13780 +50      
Total Volume and Open Interest 3,614 46,483 +201
S & P 500(CME)
Jun07 070515 1510.00 1519.50 1504.70 1508.40 -0.30 31,250 612,217 -1,208
Sep07 070515 1532.20 1532.20 1520.30 1522.90 -0.30 4,007 38,231 +2,308
Dec07 070515 1535.80 1535.80 1535.80 1535.80 -0.20 0 3,325 +0
Mar08 070515 1547.80 1547.80 1547.80 1547.80 -0.20 0 5,468 +0
Total Volume and Open Interest 35,257 659,447 +1,100
S & P 500 E-Mini(Globex)
Jun07 070515 1508.25 1519.75 1503.00 1508.50 -0.25 1,121,195 1,981,776 -14,437
Sep07 070515 1519.25 1534.00 1517.50 1523.00 -0.25 4,538 19,322 +3,662
Total Volume and Open Interest 1,125,733 2,001,098 -10,775
NASDAQ 100(CME)
Jun07 070515 1895.50 1908.00 1877.50 1883.50 -12.80 3,549 61,314 -37
Sep07 070515 1908.30 1908.30 1908.30 1908.30 -12.70 0 61 +0
Dec07 070515 1928.50 1928.50 1928.50 1928.50 -13.00 0 21 +0
Total Volume and Open Interest 3,549 61,396 -37
NASDAQ 100 E-Mini(Globex)
Jun07 070515 1896.00 1907.30 1877.80 1883.50 -12.80 308,603 450,160 -10,420
Sep07 070515 1920.30 1932.00 1903.30 1908.30 -12.70 103 515 +44
Total Volume and Open Interest 308,706 450,675 -10,376
S & P Midcap 400(CME)
Jun07 070515 894.00 898.75 890.00 891.50 -3.20 34 9,108 -5
Sep07 070515 899.10 899.10 899.10 899.10 -3.20      
Dec07 070515 906.70 906.70 906.70 906.70 -3.20      
Total Volume and Open Interest 34 9,108 -5
Russell 2000(CME)
Jun07 070515 824.25 829.70 815.00 817.20 -7.30 1,432 45,167 +1,157
Sep07 070515 824.80 824.80 824.80 824.80 -7.40 0 48 +0
Dec07 070515 832.40 832.40 832.40 832.40 -7.40      
Total Volume and Open Interest 1,432 45,215 +1,157
Russell 2000 E-Mini(Globex)
Jun07 070515 824.40 830.60 815.20 817.20 -7.30 209,738 509,014 +10,039
Sep07 070515 830.20 838.10 822.90 824.80 -7.40 10,125 12,002 +10,020
Total Volume and Open Interest 219,863 521,016 +20,059
Value Line(KCBT)
Jun07 070515 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070515 17550 17620 17525 17535 -155      
Sep07 070515 17570 17570 17570 17570 -155      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070515 17655 17700 17500 17545 -140 52,657 268,458 -380
Sep07 070515 17615 17715 17535 17540 -165 11 175 +1
Dec07 070515 17500 17500 17500 17500 -165 0 200 +0
Total Volume and Open Interest 52,668 268,835 -379
CAC 40(EURONEXT)
May07 070515 5988.0 6062.0 5974.0 6038.0 +34.0 134,765 509,306 +794
Jun07 070515 5925.5 5991.5 5914.5 5975.5 +34.0 46,089 103,528 +41,759
Jul07 070515 5929.0 5989.0 5929.0 5989.0 +32.0 25 129 +9
Total Volume and Open Interest 181,059 615,451 +42,666
Hang Seng Index(HKFE)
May07 070515 20967 21027 20751 20820 -138 50,141 116,153 -534
Jun07 070515 21012 21087 20820 20874 -141 2,916 8,595 -396
Total Volume and Open Interest 53,329 125,584 -827
DAX(EUREX)
Jun07 070515 7450.0 7549.0 7442.0 7522.5 +39.0 160,809 421,110 -3,147
Sep07 070515 7531.0 7630.0 7524.0 7605.0 +39.0 419 6,141 +58
Dec07 070515 7623.5 7687.0 7623.5 7687.0 +39.5 227 3,117 +220
Total Volume and Open Interest 161,455 430,368 -2,869
FT-SE 100(EURONEXT)
Jun07 070515 6550.00 6589.00 6541.00 6565.00 +1.50 70,639 573,226 +3,710
Sep07 070515 6603.00 6628.00 6581.00 6604.00 +1.00 133 9,891 +49
Dec07 070515 6661.50 6661.50 6661.50 6661.50 +1.50 55 5,622 +50
Total Volume and Open Interest 70,827 588,768 +3,809
SPI 200(SFE)
Jun07 070515 6320.0 6339.0 6290.0 6314.0 -53.0 15,259 313,002 -2,146
Sep07 070515 6328.0 6330.0 6300.0 6320.0 -53.0 1,100 5,863 +1,098
Dec07 070515 6362.0 6362.0 6362.0 6362.0 -53.0 1 3,350 +1
Total Volume and Open Interest 16,464 323,324 -1,043
GSCI(CME)
Jun07 070515 467.40 474.20 467.40 473.50 +4.25 1,158 19,095 +829
Jul07 070515 479.00 479.00 479.00 479.00 +3.80      
Aug07 070515 482.00 482.00 482.00 482.00        
Reuters CRB Index(NYBOT)
Jun07 070515 408.00 408.00 405.00 405.50 +0.50 17 907 -1
Aug07 070515 415.00 415.00 412.50 413.00 +0.50 1 411 +0
Nov07 070515 418.00 418.50 418.00 418.50 +0.50 0 200 +0
Total Volume and Open Interest 20 1,520 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

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