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 Thu May 17, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070517 789.00 796.50 788.75 792.75 unch 31,735 238,803 +6,414
Aug07 070517 796.00 803.00 796.00 799.50 unch 1,424 15,386 +991
Sep07 070517 803.00 810.00 803.00 807.00 unch 1,030 8,267 +42
Nov07 070517 818.00 825.00 817.50 821.25 unch 15,202 124,793 +3,294
Jan08 070517 826.00 832.00 826.00 829.50 unch 222 11,092 +274
Mar08 070517 835.50 836.50 831.50 834.50 -0.50 1,153 10,548 +445
May08 070517 832.00 839.50 832.00 838.50 +1.00 1,224 9,602 +113
Total Volume and Open Interest 55,616 467,334 +12,540
Soybean Meal(CBOT)
Jul07 070517 212.60 214.70 212.20 212.70 -0.50 16,695 84,497 -4,622
Aug07 070517 215.00 217.00 214.90 215.30 -0.50 3,000 20,123 +32
Sep07 070517 217.00 219.00 216.80 217.50 -0.20 1,609 13,254 +404
Oct07 070517 219.80 220.00 218.50 218.60 -0.60 1,234 9,449 +329
Dec07 070517 222.00 223.90 221.90 222.40 -0.20 6,666 57,036 -2,177
Jan08 070517 223.50 224.20 222.60 223.00 unch 61 5,415 +12
Mar08 070517 226.00 226.00 224.70 225.50 -0.50 238 5,659 +135
May08 070517 225.20 226.50 225.10 225.50 unch 385 3,982 +108
Total Volume and Open Interest 30,282 209,639 -5,835
Soybean Oil(CBOT)
Jul07 070517 34.70 35.10 34.63 34.99 +0.26 11,511 173,576 -948
Aug07 070517 34.90 35.35 34.90 35.22 +0.25 455 12,889 +169
Sep07 070517 35.15 35.50 35.15 35.46 +0.25 370 11,328 +35
Oct07 070517 35.40 35.80 35.40 35.72 +0.23 323 9,189 +395
Dec07 070517 35.90 36.30 35.89 36.25 +0.29 5,494 69,630 +2,264
Jan08 070517 36.34 36.55 36.25 36.55 +0.25 94 7,266 -378
Mar08 070517 36.55 36.78 36.45 36.78 +0.31 238 3,938 +51
May08 070517 36.80 36.98 36.80 36.97 +0.32 103 4,246 +103
Total Volume and Open Interest 18,687 300,334 +1,699
Canola(WCE)
May07 070514 363.5 363.5 363.5 363.5 +3.5      
Jul07 070517 374.9 376.4 373.5 375.7 +0.9 11,979 48,039 -243
Total Volume and Open Interest 20,761 113,348 +3,124
Corn(CBOT)
Jul07 070517 375.00 378.75 371.00 373.00 -3.00 20,507 445,332 -8,255
Sep07 070517 375.00 377.00 369.75 371.50 -6.00 7,790 145,941 +6,300
Dec07 070517 374.00 377.00 370.00 370.50 -7.00 13,524 445,123 -35
Mar08 070517 386.00 388.25 381.50 382.25 -6.50 683 51,877 -283
May08 070517 393.00 395.00 389.00 389.50 -6.50 117 11,131 +81
Jul08 070517 398.00 400.00 395.00 395.00 -6.00 333 28,330 +287
Total Volume and Open Interest 44,443 1,266,932 -1,241
Wheat(CBOT)
Jul07 070517 491.00 496.75 484.00 485.50 -11.25 5,565 199,993 -2,035
Sep07 070517 503.00 508.00 498.00 498.25 -11.00 989 51,154 +1,044
Dec07 070517 509.00 515.00 505.00 506.50 -10.75 1,026 81,595 -165
Mar08 070517 515.00 521.00 513.50 513.50 -10.00 62 4,007 +34
May08 070517 518.00 519.00 512.00 512.00 -9.00 15 253 +7
Total Volume and Open Interest 7,741 366,710 -1,039
Wheat(KCBT)
Jul07 070517 482.00 485.00 478.00 478.50 -6.75 5,987 73,542 -113
Sep07 070517 491.00 495.00 488.00 488.50 -7.75 1,075 18,189 +304
Dec07 070517 505.00 508.00 502.00 502.50 -5.50 1,091 21,532 +228
Mar08 070517 513.00 513.00 512.50 512.50 -3.50 16 1,698 +7
May08 070517 507.00 507.00 507.00 507.00 unch 0 2 +0
Total Volume and Open Interest 8,187 120,304 +432
Wheat(MGE)
May07 070514 540.50 540.50 540.50 540.50 +12.00 15 322 -15
Jul07 070517 518.00 518.00 512.00 512.00 -9.00 952 17,859 +10
Sep07 070517 515.00 515.50 510.00 511.50 -7.50 373 12,947 +37
Dec07 070517 523.00 524.00 518.50 518.50 -7.50 237 18,169 +43
Mar08 070517 529.00 529.00 529.00 529.00 -9.00 3 1,204 +2
Total Volume and Open Interest 1,565 51,060 +92
Oats(CBOT)
Jul07 070517 261.00 264.00 260.50 261.50 +2.00 253 6,729 +79
Sep07 070517 256.00 256.00 256.00 256.00 +1.50 73 725 +26
Dec07 070517 255.00 256.00 254.00 255.00 +0.50 194 9,735 -35
Mar08 070517 259.50 260.00 259.50 259.75 +0.25 63 740 -3
Total Volume and Open Interest 583 17,929 +67
Rough Rice(CBOT)
May07 070514 10.32 10.32 10.32 10.32 +0.03 1 18 +4
Jul07 070517 10.51 10.51 10.40 10.41 -0.06 90 6,105 +59
Sep07 070517 10.71 10.76 10.71 10.76 -0.06 28 2,303 -27
Nov07 070517 11.08 11.08 11.01 11.05 -0.05 13 6,459 +6
Total Volume and Open Interest 132 15,101 +39
Live Cattle(CME)
Jun07 070517 92.900 93.180 92.350 92.430 -0.520 11,554 59,704 -1,974
Aug07 070517 92.650 92.830 91.700 91.800 -0.930 13,028 127,801 +2,914
Oct07 070517 96.450 96.500 95.900 96.000 -0.535 4,024 46,084 +155
Dec07 070517 96.000 96.180 95.700 95.730 -0.405 424 15,913 +2
Feb08 070517 96.600 96.730 96.500 96.500 -0.135 230 10,028 +127
Apr08 070517 96.000 96.050 95.930 95.980 -0.250 78 2,582 +34
Total Volume and Open Interest 29,340 263,135 +1,260
Feeder Cattle(CME)
May07 070517 109.350 109.450 109.000 109.350 +0.020 600 2,937 -402
Aug07 070517 113.200 113.250 112.700 112.950 -0.150 1,623 15,282 +93
Sep07 070517 112.850 112.850 112.300 112.500 -0.385 95 2,200 +46
Oct07 070517 111.900 112.050 111.600 111.900 unch 229 1,443 +43
Nov07 070517 110.900 111.100 110.700 111.000 -0.100 20 294 +5
Jan08 070517 108.900 108.900 108.900 108.900 unch 1 307 +1
Mar08 070517 107.300 107.300 107.300 107.300 unch 0 16 +0
Total Volume and Open Interest 2,568 22,480 -214
Lean Hogs(CME)
Jun07 070517 75.600 75.950 75.250 75.635 +0.035 11,695 39,150 -2,230
Jul07 070517 74.800 75.135 74.475 74.975 +0.090 10,705 67,057 +888
Aug07 070517 74.300 74.500 74.035 74.400 +0.050 4,311 34,646 +685
Oct07 070517 67.000 67.180 66.785 67.135 +0.235 1,375 17,408 +65
Dec07 070517 64.950 65.100 64.800 64.950 +0.100 833 12,662 -17
Feb08 070517 67.885 68.000 67.850 67.975 +0.145 108 3,538 +31
Apr08 070517 69.100 69.200 68.800 69.200 +0.200 15 737 +13
May08 070517 72.800 72.900 72.800 72.900 +0.015 3 61 +1
Total Volume and Open Interest 29,045 175,259 -564
Pork Bellies(CME)
May07 070517 104.000 104.200 104.000 104.100 +0.100 20 24 -9
Jul07 070517 103.600 104.250 102.900 103.250 -0.350 138 1,088 +16
Aug07 070517 101.450 101.450 100.900 101.050 -0.350 6 142 +2
Feb08 070517 102.400 102.750 102.400 102.750 +0.450 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 070517 17.25 17.50 17.25 17.50 +0.15 40 3,026 -15
Jun07 070517 18.25 18.95 18.18 18.95 +0.65 207 3,507 +23
Jul07 070517 18.15 18.98 17.95 18.98 +0.75 338 3,483 +79
Aug07 070517 18.10 18.85 18.00 18.85 +0.67 170 3,542 +62
Sep07 070517 18.00 18.85 17.95 18.85 +0.64 147 3,524 +18
Total Volume and Open Interest 1,237 38,166 +239
Cocoa(NYBOT)
May07 070515 1940 1940 1920 1931 -27 14 252 -2
Jul07 070517 1900 1912 1892 1894 -6 4,122 72,323 -32
Sep07 070517 1921 1931 1918 1918 -3 524 27,298 +167
Dec07 070517 1942 1942 1938 1938 -3 837 29,004 -116
Mar08 070517 1963 1963 1957 1957 -4 280 10,672 +30
May08 070517 1973 1973 1973 1973 -7 109 3,138 +8
Jul08 070517 1991 1991 1991 1991 -6 13 2,762 -13
Total Volume and Open Interest 5,929 155,420 -222
Coffee "C"(NYBOT)
May07 070517 109.00 110.35 107.00 110.35 +3.10 7 16 -4
Jul07 070517 110.25 113.30 109.90 113.10 +3.40 15,564 91,230 -1,222
Sep07 070517 112.80 116.20 112.80 115.90 +3.40 3,898 36,436 +86
Dec07 070517 116.50 119.70 116.40 119.55 +3.40 2,452 12,920 +1,101
Mar08 070517 119.80 123.00 119.80 122.95 +3.35 569 5,088 -3
May08 070517 125.00 125.00 125.00 125.00 +3.30 200 4,760 +20
Total Volume and Open Interest 23,058 160,715 +5
Orange Juice(NYBOT)
Jul07 070517 165.25 167.30 164.80 167.00 +1.20 1,824 15,955 -108
Sep07 070517 163.90 165.70 163.75 165.70 +1.25 782 3,959 +209
Nov07 070517 164.00 164.95 163.85 164.95 +1.00 691 6,632 +55
Jan08 070517 165.15 165.15 165.15 165.15 +1.10 40 1,518 +20
Mar08 070517 165.35 165.35 165.35 165.35 +1.10 0 1,388 +0
May08 070517 165.35 165.35 165.35 165.35 +1.10 0 5 +0
Total Volume and Open Interest 3,337 29,469 +176
Sugar #11(NYBOT)
Jul07 070517 8.70 8.78 8.66 8.68 unch 39,982 382,607 -8,748
Oct07 070517 9.05 9.10 9.00 9.01 -0.02 16,007 173,788 +4,810
Mar08 070517 9.58 9.64 9.57 9.57 -0.01 5,813 80,564 +608
May08 070517 9.66 9.74 9.65 9.67 -0.01 1,592 23,782 +320
Jul08 070517 9.75 9.84 9.71 9.76 -0.01 989 29,137 +115
Total Volume and Open Interest 66,546 735,987 -1,963
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070517 21.49 21.49 21.49 21.49 unch 865 2,221 -72
Sep07 070517 21.01 21.01 21.01 21.01 unch 0 2,180 +0
Nov07 070517 20.95 20.95 20.95 20.95 -0.02 0 1,725 +0
Jan08 070517 21.10 21.10 21.10 21.10 unch 22 1,342 +6
Total Volume and Open Interest 887 8,458 -66
London Cocoa(LCE)
May07 070515 1028 1028 1021 1027 -6 2,815 606 -2,063
Jul07 070517 1058 1065 1051 1058 unch 3,109 67,317 -6
Sep07 070517 1049 1061 1049 1054 +1 973 42,693 +334
Dec07 070517 1054 1056 1048 1051 +1 799 42,067 -147
Mar08 070517 1051 1055 1046 1050 +2 868 23,374 +601
May08 070517 1060 1060 1055 1056 +1 626 7,516 +493
Jul08 070517 1068 1068 1062 1062 +1 10 2,071 +0
Total Volume and Open Interest 6,397 193,081 +1,116
London Coffee(LCE)
May07 070517 1708.00 1714.00 1693.00 1714.00 +27.00 148 1,036 -148
Jul07 070517 1704.00 1722.00 1692.00 1718.00 +26.00 10,476 94,588 +2,755
Sep07 070517 1715.00 1730.00 1700.00 1726.00 +26.00 3,819 35,653 +1,701
Nov07 070517 1685.00 1713.00 1685.00 1710.00 +32.00 704 15,830 +306
Jan08 070517 1649.00 1672.00 1649.00 1671.00 +31.00 489 6,595 +252
Mar08 070517 1654.00 1666.00 1646.00 1666.00 +32.00 120 1,120 +102
Total Volume and Open Interest 15,769 156,564 +4,967
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070517 334.00 337.90 333.00 336.30 +3.90 5,834 47,627 +190
Oct07 070517 318.00 321.70 317.90 320.30 +3.30 934 14,813 +85
Dec07 070517 307.50 311.50 307.50 310.00 +3.50 871 4,877 -401
Mar08 070517 303.00 306.00 303.00 304.00 +3.00 825 6,019 -106
Total Volume and Open Interest 9,205 80,590 -135
Cotton(NYBOT)
Jul07 070517 49.25 49.90 49.10 49.59 +0.40 39,186 129,770 -3,542
Oct07 070517 52.00 52.60 52.00 52.40 +0.37 552 4,250 -47
Dec07 070517 53.50 54.10 53.45 53.86 +0.36 15,255 64,116 +622
Mar08 070517 56.80 56.80 56.60 56.70 +0.30 1,034 18,107 +565
May08 070517 57.75 57.75 57.70 57.70 +0.30 20 897 -4
Jul08 070517 58.65 58.65 58.40 58.65 +0.25 20 2,432 -20
Total Volume and Open Interest 56,090 221,367 -2,412
Lumber(CME)
Jul07 070517 256.0 263.7 256.0 263.0 +8.0 474 5,797 -74
Sep07 070517 270.2 273.6 270.2 272.9 +5.3 105 693 +6
Nov07 070517 263.2 268.0 263.2 267.4 +3.5 24 473 +11
Jan08 070517 267.6 270.0 267.5 269.3 +2.3 3 66 +3
Total Volume and Open Interest 606 7,068 -113
Crude Oil(NYM)
Jun07 070517 62.60 64.90 62.55 64.86 +2.31 216,160 138,293 -28,714
Jul07 070517 64.05 66.00 64.05 65.92 +1.97 142,250 350,273 +2,191
Aug07 070517 65.46 67.05 65.45 67.05 +1.85 37,930 95,576 +5,143
Sep07 070517 66.50 67.89 66.40 67.89 +1.75 16,066 61,837 +2,281
Oct07 070517 67.80 68.52 67.80 68.52 +1.69 6,491 43,809 +186
Nov07 070517 69.04 69.04 69.04 69.04 +1.65 4,784 36,458 +1,423
Dec07 070517 68.75 69.48 68.70 69.48 +1.60 11,788 144,623 +3,910
Jan08 070517 69.86 69.86 69.86 69.86 +1.55 1,953 52,440 +666
Feb08 070517 70.19 70.19 70.19 70.19 +1.51 472 17,706 +57
Mar08 070517 70.46 70.46 70.46 70.46 +1.47 64 15,913 +5
Apr08 070517 70.68 70.68 70.68 70.68 +1.43 498 24,678 -273
May08 070517 70.86 70.86 70.86 70.86 +1.39 190 22,092 +105
Jun08 070517 70.10 71.01 70.10 71.01 +1.35 3,442 44,890 -1,197
Jul08 070517 71.13 71.13 71.13 71.13 +1.31 3 11,087 +5
Aug08 070517 71.21 71.21 71.21 71.21 +1.27 38 7,374 +21
Sep08 070517 71.27 71.27 71.27 71.27 +1.23 0 18,356 +0
Total Volume and Open Interest 451,174 1,438,911 -9,986
Heating Oil(NYM)
Jun07 070517 188.00 194.00 188.00 193.67 +6.97 34,507 36,285 -2,832
Jul07 070517 190.12 194.40 190.12 194.12 +6.77 23,775 62,757 -112
Aug07 070517 192.50 195.77 192.50 195.77 +6.52 7,926 20,334 +607
Sep07 070517 198.42 198.42 198.42 198.42 +6.27 3,250 14,672 +382
Oct07 070517 201.07 201.07 201.07 201.07 +6.02 973 8,237 +70
Nov07 070517 203.97 203.97 203.97 203.97 +5.82 386 4,185 +18
Dec07 070517 202.50 206.82 202.50 206.82 +5.67 2,823 23,080 +58
Jan08 070517 204.50 208.77 204.50 208.77 +5.52 699 13,988 +36
Feb08 070517 207.80 209.72 206.95 209.72 +5.42 157 4,088 +47
Mar08 070517 206.60 208.22 205.60 208.22 +5.22 434 4,884 -4
Apr08 070517 202.55 203.92 201.50 203.92 +4.97 413 3,625 +154
May08 070517 198.40 199.67 197.40 199.67 +4.87 48 1,733 +18
Total Volume and Open Interest 75,699 207,072 -1,579
Gasoline(NYMEX)
Jun07 070517 235.46 244.00 235.12 243.66 +9.96 47,011 51,903 -701
Jul07 070517 227.81 234.00 227.00 233.56 +7.21 22,138 47,528 +1,642
Aug07 070517 221.79 227.53 221.30 227.11 +5.96 6,357 19,517 +518
Sep07 070517 215.44 220.75 214.76 220.26 +5.71 3,688 19,613 +315
Oct07 070517 199.40 204.25 198.55 203.71 +5.66 2,206 7,740 +86
Nov07 070517 191.50 195.71 190.70 195.71 +5.51 1,495 4,871 -148
Dec07 070517 186.50 192.00 186.50 191.76 +5.41 1,260 6,860 +667
Jan08 070517 188.65 192.06 188.65 192.06 +5.36 162 4,022 +26
Feb08 070517 193.81 193.81 193.81 193.81 +5.36 255 923 -51
Mar08 070517 196.31 196.31 196.31 196.31 +5.21 255 1,586 +94
Total Volume and Open Interest 86,044 174,273 +2,579
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070517 241.30 243.66 241.30 243.66 +9.96 9 10 +2
Jul07 070517 233.56 233.56 233.56 233.56 +7.21 0 2 +0
Aug07 070517 227.11 227.11 227.11 227.11 +5.96 0 1 +0
Sep07 070517 220.26 220.26 220.26 220.26 +5.71 0 1 +0
Total Volume and Open Interest 9 14 +2
Natural Gas(NYM)
Jun07 070517 7.885 8.090 7.860 8.075 +0.185 43,003 39,581 -5,710
Jul07 070517 8.045 8.250 8.040 8.241 +0.190 17,912 113,735 +243
Aug07 070517 8.250 8.362 8.250 8.362 +0.193 4,185 37,533 +108
Sep07 070517 8.230 8.440 8.230 8.426 +0.193 2,905 34,016 +219
Oct07 070517 8.430 8.536 8.430 8.536 +0.191 3,416 44,850 +356
Nov07 070517 9.130 9.176 9.130 9.176 +0.166 2,079 22,490 +10
Dec07 070517 9.730 9.816 9.730 9.816 +0.154 323 40,684 +23
Jan08 070517 10.050 10.151 10.050 10.151 +0.156 1,165 38,735 +46
Feb08 070517 10.000 10.136 10.000 10.136 +0.156 143 20,878 +61
Mar08 070517 9.750 9.911 9.735 9.911 +0.157 551 50,416 -82
Apr08 070517 8.420 8.531 8.420 8.531 +0.102 1,201 36,592 -254
May08 070517 8.360 8.408 8.360 8.408 +0.102 318 18,461 -101
Jun08 070517 8.430 8.482 8.430 8.482 +0.102 15 10,447 +0
Jul08 070517 8.567 8.567 8.567 8.567 +0.102 120 5,839 -73
Aug08 070517 8.630 8.630 8.630 8.630 +0.105 27 8,283 +3
Sep08 070517 8.640 8.667 8.640 8.667 +0.107 8 6,197 +4
Total Volume and Open Interest 80,005 757,881 -4,266
Brent Crude Oil(ICE)
Jul07 070517 68.10 70.35 68.08 70.16 +2.19 118,154 158,871 -23,838
Aug07 070517 68.52 70.56 68.45 70.41 +2.17 51,635 130,213 +5,668
Sep07 070517 68.81 70.79 68.81 70.75 +2.21 17,451 52,237 +1,298
Oct07 070517 69.34 71.06 69.34 71.02 +2.13 5,187 23,980 +600
Nov07 070517 69.71 71.36 69.71 71.32 +2.05 3,871 22,869 +294
Dec07 070517 70.10 71.65 70.00 71.61 +1.98 14,510 80,280 +3,432
Jan08 070517 70.70 71.81 70.70 71.81 +1.92 0 16,093 +1,045
Feb08 070517 71.95 71.95 71.95 71.95 +1.90 0 5,741 +0
Mar08 070517 71.25 72.06 71.25 72.06 +1.88 0 7,627 -750
Apr08 070517 72.14 72.14 72.14 72.14 +1.83 0 6,554 +0
May08 070517 72.20 72.20 72.20 72.20 +1.77 0 1,609 +0
Jun08 070517 70.96 72.24 70.96 72.24 +1.69 1,019 20,579 +765
Jul08 070517 72.24 72.24 72.24 72.24 +1.66 0 1,544 +0
Aug08 070517 72.21 72.21 72.21 72.21 +1.59 0 1,529 +0
Total Volume and Open Interest 229,640 657,918 -48,402
Gas Oil(ICE)
Jun07 070517 592.00 608.75 591.75 606.50 +18.00 35,794 77,989 -3,597
Jul07 070517 595.50 612.00 595.00 610.00 +18.00 18,356 67,378 -1,550
Aug07 070517 599.75 616.25 599.50 607.00 +10.75 6,571 28,459 +177
Sep07 070517 605.75 620.25 605.75 611.75 +10.75 2,186 17,964 -728
Oct07 070517 610.50 618.75 610.50 616.25 +10.50 1,251 9,574 +270
Nov07 070517 617.25 621.00 617.25 621.00 +10.75 805 10,137 +57
Dec07 070517 620.00 633.50 620.00 625.75 +10.50 4,194 49,581 -1,351
Jan08 070517 634.50 634.50 634.50 634.50 +10.50 924 20,144 +854
Feb08 070517 633.75 633.75 633.75 633.75 +10.25 690 5,864 +190
Mar08 070517 632.00 632.00 632.00 632.00 +10.00 240 5,594 -50
Total Volume and Open Interest 72,911 330,391 -3,899
US Dollar Index(NYBOT)
Jun07 070517 81.670 82.230 81.570 82.230 +0.180 2,390 31,360 -1,079
Sep07 070517 81.290 81.990 81.290 81.990 +0.180 36 2,387 +9
Dec07 070517 81.750 81.750 81.750 81.750 +0.180 0 11 +0
Total Volume and Open Interest 2,426 33,763 -1,070
Australian Dollar(CME)
Jun07 070517 82.24 82.32 81.99 82.29 unch 15,716 106,063 -7,082
Sep07 070517 81.83 82.08 81.83 82.08 unch 0 1,245 +35
Dec07 070517 81.81 81.81 81.81 81.81 +0.02 0 420 +0
Total Volume and Open Interest 15,716 107,737 -7,047
British Pound(CME)
Jun07 070517 197.53 197.60 197.30 197.39 -0.38 5,674 122,280 -2,890
Sep07 070517 197.20 197.20 197.20 197.20 -0.38 0 752 +14
Dec07 070517 196.90 196.90 196.90 196.90 -0.38 0 165 +1
Total Volume and Open Interest 5,674 123,217 -2,875
Canadian Dollar(CME)
Jun07 070517 91.02 91.20 90.91 91.09 +0.40 2,798 167,333 +3,554
Sep07 070517 91.15 91.48 91.15 91.32 +0.40 12 2,818 +16
Dec07 070517 91.72 91.72 91.54 91.54 +0.40 14 1,718 -3
Mar08 070517 91.84 91.84 91.63 91.72 +0.40 1 349 +1
Total Volume and Open Interest 2,825 172,456 +3,568
Japanese Yen(CME)
Jun07 070517 82.89 82.89 82.71 82.78 -0.39 4,781 279,230 +8,852
Sep07 070517 83.75 83.75 83.75 83.75 -0.39 110 9,650 +42
Dec07 070517 84.67 84.67 84.67 84.67 -0.39 262 5,793 +532
Total Volume and Open Interest 5,158 306,694 +9,431
Swiss Franc(CME)
Jun07 070517 81.80 81.80 81.62 81.65 -0.34 8,004 89,364 +8,407
Sep07 070517 82.32 82.32 82.24 82.24 -0.34 0 325 +7
Dec07 070517 82.77 82.77 82.77 82.77 -0.34 0 49 +0
Total Volume and Open Interest 8,004 89,742 +8,414
EuroFX(CME)
Jun07 070517 135.28 135.29 134.94 135.09 -0.30 3,426 218,923 -14,550
Sep07 070517 135.44 135.49 135.44 135.49 -0.30 1 2,545 -20
Dec07 070517 135.78 135.78 135.78 135.78 -0.30 0 631 +2
Total Volume and Open Interest 3,427 222,205 -14,568
Mexican Peso(CME)
Jun07 070517 9265.0 9265.0 9225.0 9247.0 -3.0 2,228 119,254 +836
Jul07 070517 9232.0 9232.0 9232.0 9232.0 -3.0 0 53 +0
Total Volume and Open Interest 2,338 143,871 +928
30-Year T-Bonds(CBOT)
Jun07 070517 110~28 111~01 110~12 110~14 -0~16 257,618 827,046 -20,585
Sep07 070517 110~30 111~00 110~12 110~14 -0~17 19,023 97,992 +13,773
Dec07 070517 110~15 110~15 110~15 110~15 -0~17 16 289 +14
Total Volume and Open Interest 276,657 925,362 -6,798
10-Year T-Notes(CBOT)
Jun07 070517 107~215 107~240 107~110 107~115 -0~105 988,975 2,695,567 +20,136
Sep07 070517 107~240 107~250 107~125 107~130 -0~110 65,455 274,658 +19,834
Total Volume and Open Interest 1,054,607 2,971,785 +40,109
5-Year T-Notes(CBOT)
Jun07 070517 105~085 105~085 105~020 105~020 -0~075 373,585 0 +0
Sep07 070517 105~085 105~095 105~060 105~060 -0~080 9,528 0 +0
Total Volume and Open Interest 383,113    
2 Year T-Notes(CBOT)
Jun07 070517 102~012 102~012 102~000 102~001 -0~011 1,427 1,042,228 -12,128
Sep07 070517 102~029 102~029 102~024 102~025 -0~011 750 87,334 +3,159
Total Volume and Open Interest 2,177 1,129,562 -8,969
Eurodollars(CME)
Jun07 070517 94.652 94.652 94.647 94.650 -0.002 7,615 1,524,873 -4,579
Sep07 070517 94.740 94.740 94.715 94.725 -0.015 13,680 1,741,564 -21,353
Dec07 070517 94.865 94.865 94.820 94.830 -0.045 14,343 1,891,994 -1,409
Mar08 070517 95.000 95.000 94.945 94.955 -0.060 14,441 1,564,976 +6,213
Jun08 070517 95.095 95.095 95.045 95.045 -0.065 15,339 1,474,119 +11,552
Sep08 070517 95.145 95.145 95.090 95.090 -0.070 11,678 934,794 +4,498
Dec08 070517 95.165 95.165 95.110 95.110 -0.070 11,083 698,750 -2,455
Mar09 070517 95.175 95.175 95.115 95.115 -0.070 25,001 480,833 -13,197
Jun09 070517 95.130 95.135 95.100 95.100 -0.065 5,344 341,972 +298
Sep09 070517 95.100 95.105 95.075 95.075 -0.060 15,025 270,841 -3,289
Dec09 070517 95.060 95.060 95.030 95.030 -0.060 4,645 175,934 +1,506
Mar10 070517 95.030 95.035 95.000 95.000 -0.060 8,037 148,231 -3,356
Jun10 070517 94.995 94.995 94.965 94.965 -0.060 5,241 88,414 +1,135
Sep10 070517 94.965 94.965 94.930 94.930 -0.060 1,269 87,596 -262
Dec10 070517 94.915 94.920 94.885 94.885 -0.060 1,335 96,121 -850
Mar11 070517 94.895 94.895 94.860 94.860 -0.060 1,084 99,346 +887
Jun11 070517 94.860 94.870 94.830 94.830 -0.060 1,558 88,107 +952
Sep11 070517 94.850 94.850 94.795 94.795 -0.060 1,155 51,347 +672
Total Volume and Open Interest 168,235 11,956,650 -22,069
3-Mth Euro-Yen(CME)
Jun07 070517 99.32 99.32 99.32 99.32 +0.01 2,026 25,175 +181
Sep07 070517 99.17 99.17 99.17 99.17 -0.01 525 13,139 +256
Dec07 070517 99.09 99.09 99.08 99.08 -0.01 903 12,231 -327
Mar08 070517 98.99 98.99 98.98 98.98 -0.01 33 5,945 -275
Jun08 070517 98.90 98.90 98.90 98.90 unch 124 1,759 +24
Sep08 070517 98.82 98.82 98.82 98.82 unch 200 3,358 +200
Dec08 070517 98.74 98.74 98.74 98.74 unch 0 750 -78
Mar09 070517 98.67 98.67 98.67 98.67 +0.01 0 10 +0
Jun09 070517 98.62 98.62 98.62 98.62 unch 0 5 +0
Sep09 070517 98.54 98.54 98.54 98.54 +0.01 0 10 +0
Total Volume and Open Interest 3,811 62,382 -19
3-Mth Euro-Yen(SIMEX)
Jun07 070517 99.32 99.32 99.32 99.32 unch 786 79,176 +321
Sep07 070517 99.18 99.18 99.17 99.17 -0.01 1,121 54,411 +545
Dec07 070517 99.09 99.10 99.08 99.08 -0.01 597 61,751 -247
Mar08 070517 98.99 99.00 98.98 98.98 -0.01 594 38,801 -331
Jun08 070517 98.90 98.92 98.90 98.90 unch 478 12,821 +106
Sep08 070517 98.84 98.84 98.82 98.82 unch 378 10,211 -65
Dec08 070517 98.74 98.74 98.74 98.74 unch 14 2,245 -84
Mar09 070517 98.68 98.68 98.67 98.67 unch 27 637 +0
Total Volume and Open Interest 4,445 262,196 +645
German Euro-Bund(EUREX)
Jun07 070517 112.97 113.07 112.71 112.85 -0.12 1,867,012 1,793,913 +25,303
Sep07 070517 112.91 113.05 112.71 112.84 -0.12 10,150 42,255 +1,770
Dec07 070517 112.47 112.47 112.47 112.47 -0.14 63 1 +1
Total Volume and Open Interest 1,877,225 1,836,169 +27,074
German Euro-Bobl(EUREX)
Jun07 070517 107.10 107.14 106.98 107.04 -0.07 889,276 1,423,101 +46,412
Sep07 070517 107.24 107.24 107.12 107.16 -0.07 5,702 24,158 +4,135
Dec07 070517 107.18 107.18 107.18 107.18 -0.07      
Total Volume and Open Interest 894,978 1,447,259 +50,547
Long Gilt(LIFFE)
Jun07 070517 106~12 106~15 106~09 106~10 -0~06 61,963 411,774 +2,978
Sep07 070517 106~10 106~10 106~10 106~10 -0~06 0 5 +0
Total Volume and Open Interest 61,963 411,779 +2,978
3-Mth Short Sterling(LIFFE)
Jun07 070517 94.18 94.18 94.18 94.18 -0.01 99,204 559,897 +6,319
Sep07 070517 94.02 94.02 94.02 94.02 -0.04 152,846 605,402 -26,237
Dec07 070517 93.98 93.98 93.98 93.98 -0.05 147,000 552,954 +4,136
Total Volume and Open Interest 661,298 3,178,044 -13,889
3-Mth Euribor(LIFFE)
Jun07 070517 95.840 95.845 95.840 95.840 -0.005 112,972 805,438 -8,776
Sep07 070517 95.660 95.665 95.650 95.660 -0.005 242,921 1,070,339 -19,813
Dec07 070517 95.555 95.555 95.535 95.545 -0.005 273,940 989,307 +27,393
Total Volume and Open Interest 1,209,815 4,955,000 +23,428
3-Mth Aus T-Bills(SFE)
Jun07 070517 93.60 93.61 93.60 93.61 unch 19,281 471,795 +10,519
Sep07 070517 93.52 93.53 93.51 93.52 -0.01 59,351 337,646 +30,334
Dec07 070517 93.43 93.44 93.42 93.43 -0.01 24,731 171,709 +10,772
Mar08 070517 93.39 93.40 93.38 93.40 -0.01 7,224 95,466 +1,132
Jun08 070517 93.40 93.40 93.37 93.39 -0.02 4,315 63,397 -2,044
Sep08 070517 93.40 93.41 93.40 93.40 -0.03 3,155 40,662 -3,082
Dec08 070517 93.43 93.43 93.41 93.42 -0.02 1,288 28,143 -373
Mar09 070517 93.43 93.43 93.42 93.43 -0.03 225 11,630 +206
Jun09 070517 93.44 93.44 93.43 93.44 -0.02 0 4,000 -1
Sep09 070517 93.44 93.44 93.44 93.44 -0.02 0 1,419 +1
Total Volume and Open Interest 119,570 1,226,267 +47,464
10-Year Aus T-Bonds(SFE)
Jun07 070517 94.08 94.10 94.07 94.08 -0.03 32,424 445,807 +3,050
Sep07 070517 94.08 94.08 94.08 94.08 -0.03      
Total Volume and Open Interest 32,424 445,807 +3,050
3-Year Aus T-Bonds(SFE)
Jun07 070517 93.86 93.87 93.85 93.86 -0.01 109,070 768,271 +53,954
Sep07 070517 93.87 93.87 93.87 93.87 -0.01      
Total Volume and Open Interest 109,070 768,271 +53,954
Gold(CMX)
Jun07 070517 662.2 663.8 654.3 657.2 -4.3 109,111 178,134 -10,853
Aug07 070517 664.3 665.7 661.0 663.4 -4.3 29,825 63,637 +2,870
Oct07 070517 669.0 669.6 669.0 669.6 -4.3 1,377 38,256 +336
Dec07 070517 677.0 678.5 674.0 675.8 -4.3 3,984 67,770 +2,051
Feb08 070517 681.8 681.8 681.8 681.8 -4.3 627 6,237 +199
Apr08 070517 687.6 687.6 687.6 687.6 -4.3 743 13,303 +321
Jun08 070517 693.6 693.6 693.6 693.6 -4.2 705 8,521 +505
Aug08 070517 699.5 699.5 699.5 699.5 -4.1 20 787 +0
Oct08 070517 705.3 705.3 705.3 705.3 -4.1 0 980 +0
Dec08 070517 711.1 711.1 711.1 711.1 -4.1 887 8,143 +501
Feb09 070517 717.1 717.1 717.1 717.1 -4.0 500 3,191 +391
Total Volume and Open Interest 148,132 405,403 -3,533
Silver(CMX)
May07 070517 1280.6 1280.6 1280.6 1280.6 -3.7 23 101 +3
Jul07 070517 1292.5 1294.0 1276.5 1288.3 -4.7 20,970 65,720 +130
Sep07 070517 1293.0 1306.0 1291.0 1300.8 -4.7 1,051 11,523 +295
Dec07 070517 1310.0 1323.0 1308.0 1318.2 -4.7 320 16,413 +45
Mar08 070517 1334.5 1334.5 1334.5 1334.5 -4.4 1,005 3,337 +759
May08 070517 1343.8 1343.8 1343.8 1343.8 -4.2 100 2,047 +100
Jul08 070517 1353.2 1353.2 1353.2 1353.2 -4.0 56 1,498 +29
Total Volume and Open Interest 23,966 110,356 +1,658
Platinum(NYM)
Jul07 070517 1310.0 1319.0 1303.0 1317.9 -7.9 824 15,715 -17
Oct07 070517 1324.9 1324.9 1324.9 1324.9 -7.9 4 351 +4
Jan08 070517 1399.9 1399.9 1329.9 1329.9 -7.9 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 070517 359.00 363.00 356.00 360.40 +2.90 1,648 13,408 -985
Sep07 070517 367.00 367.00 365.70 365.70 +2.90 827 5,687 +426
Dec07 070517 371.20 371.20 371.20 371.20 +2.90 18 317 +0
Total Volume and Open Interest 2,493 19,418 -559
Copper(CMX)
May07 070517 330.50 331.10 326.00 330.90 -11.50 643 1,504 -96
Jul07 070517 332.00 333.25 324.00 330.65 -11.60 12,048 53,526 -1,501
Sep07 070517 326.00 331.50 326.00 329.80 -11.35 1,125 11,094 +351
Dec07 070517 326.00 327.00 322.50 324.40 -10.85 135 5,484 +26
Mar08 070517 322.00 322.00 317.50 317.50 -10.35 10 1,053 +4
Total Volume and Open Interest 14,396 80,560 -1,285
Aluminum(CMX)
May07 070517 126.00 126.00 126.00 126.00 unch 0 1 +0
Jun07 070517 126.00 126.00 126.00 126.00 unch 0 53 +0
Jul07 070517 125.60 125.60 125.60 125.60 unch 0 40 +0
Aug07 070517 125.20 125.20 125.20 125.20 unch 0 40 +0
Sep07 070517 124.80 124.80 124.80 124.80 unch 0 40 +0
Oct07 070517 124.50 124.50 124.50 124.50 unch 0 40 +0
Total Volume and Open Interest 0 408 +0
DJIA Index(CBOT)
Jun07 070517 13513 13555 13485 13506 -24 8,416 47,490 -494
Sep07 070517 13625 13647 13615 13623 -24 128 205 +35
Dec07 070517 13734 13734 13734 13734 -24 1 19 -1
Mar08 070517 13848 13848 13848 13848 -24      
Total Volume and Open Interest 8,545 47,714 -460
S & P 500(CME)
Jun07 070517 1516.20 1521.50 1513.20 1515.20 -2.80 33,351 609,156 -1,182
Sep07 070517 1530.00 1534.50 1529.50 1529.90 -2.70 4,153 43,649 +2,390
Dec07 070517 1543.50 1543.50 1542.60 1542.60 -2.70 130 3,449 +126
Mar08 070517 1554.80 1554.80 1554.80 1554.80 -2.70 100 5,565 +97
Total Volume and Open Interest 37,734 662,025 +1,431
S & P 500 E-Mini(Globex)
Jun07 070517 1517.75 1521.75 1513.00 1515.25 -2.75 1,261,371 2,020,088 +32,984
Sep07 070517 1531.50 1536.00 1528.00 1530.00 -2.50 2,835 25,006 +2,104
Total Volume and Open Interest 1,264,206 2,045,094 +35,088
NASDAQ 100(CME)
Jun07 070517 1897.00 1900.00 1888.50 1890.30 -11.00 3,313 57,928 -237
Sep07 070517 1915.00 1915.00 1915.00 1915.00 -11.00 0 61 +0
Dec07 070517 1935.30 1935.30 1935.30 1935.30 -11.00 2 31 +2
Total Volume and Open Interest 3,315 58,020 -235
NASDAQ 100 E-Mini(Globex)
Jun07 070517 1900.80 1901.00 1889.00 1890.30 -11.00 367,184 456,214 -1,580
Sep07 070517 1927.80 1927.80 1914.30 1915.00 -11.00 47 518 +2
Total Volume and Open Interest 367,231 456,732 -1,578
S & P Midcap 400(CME)
Jun07 070517 892.00 896.25 891.75 894.60 +0.50 114 9,379 +85
Sep07 070517 903.60 903.60 903.60 903.60 +1.90      
Dec07 070517 911.20 911.20 911.20 911.20 +1.90      
Total Volume and Open Interest 114 9,379 +85
Russell 2000(CME)
Jun07 070517 820.25 820.25 814.90 814.90 -6.60 2,082 47,315 +1,608
Sep07 070517 822.50 822.50 822.50 822.50 -6.60 0 48 +0
Dec07 070517 830.10 830.10 830.10 830.10 -6.60      
Total Volume and Open Interest 2,082 47,363 +1,608
Russell 2000 E-Mini(Globex)
Jun07 070517 821.40 822.20 814.00 814.90 -6.60 240,957 531,733 +10,494
Sep07 070517 828.00 829.20 821.70 822.50 -6.60 522 16,278 -6
Total Volume and Open Interest 241,479 548,011 +10,488
Value Line(KCBT)
Jun07 070517 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070517 17530 17560 17490 17555 -120      
Sep07 070517 17595 17595 17595 17595 -115      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070517 17660 17675 17485 17520 -45 52,123 265,523 -3,573
Sep07 070517 17640 17695 17520 17525 -30 17 171 -1
Dec07 070517 17485 17485 17485 17485 -30 0 200 +0
Total Volume and Open Interest 52,140 265,896 -3,574
CAC 40(EURONEXT)
May07 070517 6035.5 6037.5 5997.5 6013.0 +8.0 288,056 515,254 -55,015
Jun07 070517 5973.0 5973.5 5935.0 5950.5 +8.5 181,584 368,939 +122,501
Jul07 070517 5971.5 5971.5 5964.0 5964.0 +8.0 15 119 -1
Total Volume and Open Interest 470,029 887,123 +67,854
Hang Seng Index(HKFE)
May07 070517 21045 21106 20941 20970 +50 49,214 118,359 +314
Jun07 070517 21100 21162 21000 21025 +40 1,920 9,950 +300
Total Volume and Open Interest 51,323 129,165 +622
DAX(EUREX)
Jun07 070517 7548.0 7558.5 7505.0 7518.0 +15.5 170,712 415,742 -16,019
Sep07 070517 7630.0 7634.0 7592.0 7600.5 +15.5 372 6,121 -3
Dec07 070517 7707.5 7707.5 7684.0 7684.0 +16.5 31 3,579 +17
Total Volume and Open Interest 171,115 425,442 -16,005
FT-SE 100(EURONEXT)
Jun07 070517 6594.00 6599.00 6563.50 6586.00 +18.00 70,429 574,267 -6,665
Sep07 070517 6624.50 6625.00 6610.50 6625.00 +18.00 6 14,393 -5
Dec07 070517 6672.00 6683.50 6672.00 6683.50 +18.50 2 5,624 +2
Total Volume and Open Interest 70,437 594,313 -6,668
SPI 200(SFE)
Jun07 070517 6348.0 6401.0 6335.0 6394.0 +87.0 16,781 316,474 +3,262
Sep07 070517 6350.0 6399.0 6350.0 6399.0 +86.0 466 6,319 +415
Dec07 070517 6411.0 6441.0 6411.0 6441.0 +86.0 0 3,350 +0
Total Volume and Open Interest 17,298 327,247 +3,667
GSCI(CME)
Jun07 070517 470.95 478.60 470.95 478.60 +7.70 139 19,045 -4
Jul07 070517 483.70 483.70 483.70 483.70 +7.30 2 1 +1
Aug07 070517 486.50 486.50 486.50 486.50 +7.00      
Total Volume and Open Interest 141 19,046 -2,395
Reuters CRB Index(NYBOT)
Jun07 070517 404.75 406.50 404.50 406.00 +1.25 7 905 -1
Aug07 070517 412.25 413.50 412.25 413.50 +1.25 0 411 +0
Nov07 070517 417.75 419.00 417.75 419.00 +1.25 0 200 +0
Total Volume and Open Interest 7 1,518 -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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!