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 Fri May 18, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070518 795.00 797.00 790.25 792.50 -0.25 16,822 242,192 +3,389
Aug07 070518 801.50 803.00 797.50 799.25 -0.25 998 15,643 +257
Sep07 070518 808.50 809.50 804.50 807.00 unch 305 9,013 +746
Nov07 070518 824.00 825.00 819.00 821.25 unch 7,425 126,568 +1,775
Jan08 070518 832.00 832.00 827.50 830.50 +1.00 267 11,157 +65
Mar08 070518 837.00 837.00 833.00 836.00 +1.50 1,262 10,038 -510
May08 070518 838.50 840.00 836.50 839.75 +1.25 862 9,933 +331
Total Volume and Open Interest 31,847 474,402 +7,068
Soybean Meal(CBOT)
Jul07 070518 213.80 214.00 211.20 212.00 -0.70 5,772 83,473 -1,024
Aug07 070518 216.50 216.50 213.70 214.80 -0.50 1,239 20,490 +367
Sep07 070518 218.50 218.50 215.50 216.80 -0.70 740 13,382 +128
Oct07 070518 220.00 220.00 216.90 217.50 -1.10 231 9,511 +62
Dec07 070518 223.50 223.50 220.50 221.30 -1.10 2,309 56,537 -499
Jan08 070518 221.50 222.50 221.00 221.30 -1.70 237 5,542 +127
Mar08 070518 226.50 226.50 223.00 224.00 -1.50 651 5,811 +152
May08 070518 224.50 225.50 223.50 224.20 -1.30 504 4,026 +44
Total Volume and Open Interest 12,203 209,329 -310
Soybean Oil(CBOT)
Jul07 070518 35.17 35.31 35.02 35.15 +0.16 8,659 173,520 -56
Aug07 070518 35.40 35.54 35.27 35.40 +0.18 1,200 13,330 +441
Sep07 070518 35.65 35.77 35.54 35.66 +0.20 346 11,047 -281
Oct07 070518 35.90 36.00 35.80 35.89 +0.17 295 9,256 +67
Dec07 070518 36.35 36.55 36.26 36.43 +0.18 2,076 69,287 -343
Jan08 070518 36.64 36.70 36.64 36.70 +0.15 31 7,268 +2
Mar08 070518 36.87 37.05 36.83 36.91 +0.13 944 4,104 +166
May08 070518 37.15 37.25 37.00 37.17 +0.20 39 4,273 +27
Total Volume and Open Interest 13,623 300,364 +30
Canola(WCE)
May07 070514 363.5 363.5 363.5 363.5 +3.5      
Jul07 070518 376.5 378.0 374.7 377.0 +1.3 5,716 46,312 -1,727
Total Volume and Open Interest 15,329 116,480 +3,132
Corn(CBOT)
Jul07 070518 378.50 379.75 370.00 371.25 -1.75 18,658 431,605 -13,727
Sep07 070518 376.00 376.00 368.00 369.00 -2.50 7,759 142,031 -3,910
Dec07 070518 373.50 373.50 366.00 366.50 -4.00 14,315 442,621 -2,502
Mar08 070518 384.50 385.50 377.25 377.50 -4.75 752 52,220 +343
May08 070518 391.00 391.50 385.50 386.00 -3.50 860 11,504 +373
Jul08 070518 395.50 395.50 390.00 390.25 -4.75 855 28,525 +195
Total Volume and Open Interest 44,785 1,249,211 -17,721
Wheat(CBOT)
Jul07 070518 488.00 489.50 470.50 471.25 -14.25 7,777 196,843 -3,150
Sep07 070518 500.00 501.00 483.50 484.25 -14.00 3,045 53,237 +2,083
Dec07 070518 507.00 507.00 493.00 494.50 -12.00 1,839 81,686 +91
Mar08 070518 512.00 513.00 502.50 502.50 -11.00 125 4,200 +193
May08 070518 508.00 508.00 496.00 497.50 -14.50 2 255 +2
Total Volume and Open Interest 12,864 365,927 -783
Wheat(KCBT)
Jul07 070518 480.50 481.50 466.50 466.50 -12.00 4,297 73,762 +220
Sep07 070518 491.50 491.50 477.00 478.00 -10.50 1,121 18,297 +108
Dec07 070518 504.50 504.50 490.00 490.75 -11.75 1,013 21,937 +405
Mar08 070518 505.00 506.50 496.00 498.00 -14.50 3 1,696 -2
May08 070518 507.00 507.00 507.00 507.00 unch 0 2 +0
Total Volume and Open Interest 6,458 121,036 +732
Wheat(MGE)
May07 070514 540.50 540.50 540.50 540.50 +12.00 15 322 -15
Jul07 070518 514.00 515.00 500.25 500.50 -11.50 1,743 17,610 -249
Sep07 070518 513.00 513.00 499.50 499.75 -11.75 326 13,012 +65
Dec07 070518 519.00 521.00 506.00 506.50 -12.00 278 18,177 +8
Mar08 070518 521.00 521.00 520.00 520.00 -9.00 0 1,204 +0
Total Volume and Open Interest 2,347 50,884 -176
Oats(CBOT)
Jul07 070518 262.25 271.50 262.25 266.25 +4.75 157 6,784 +55
Sep07 070518 257.00 263.00 257.00 258.50 +2.50 17 732 +7
Dec07 070518 256.00 258.50 255.00 257.00 +2.00 52 9,706 -29
Mar08 070518 262.00 263.00 262.00 262.00 +2.25 10 733 -7
Total Volume and Open Interest 236 17,955 +26
Rough Rice(CBOT)
May07 070514 10.32 10.32 10.32 10.32 +0.03 1 18 +4
Jul07 070518 10.35 10.35 10.10 10.11 -0.30 164 6,060 -45
Sep07 070518 10.57 10.57 10.46 10.46 -0.30 26 2,327 +24
Nov07 070518 10.95 10.95 10.78 10.78 -0.27 32 6,477 +18
Total Volume and Open Interest 232 15,106 +5
Live Cattle(CME)
Jun07 070518 92.700 93.100 92.180 92.650 +0.220 9,445 58,317 -1,387
Aug07 070518 91.800 92.500 91.500 92.400 +0.600 11,680 129,833 +2,032
Oct07 070518 96.000 96.430 95.700 96.400 +0.400 2,689 46,483 +399
Dec07 070518 95.730 96.200 95.450 96.180 +0.450 672 16,073 +160
Feb08 070518 96.700 97.000 96.550 96.750 +0.250 148 10,081 +53
Apr08 070518 95.980 96.300 95.950 96.285 +0.305 164 2,647 +65
Total Volume and Open Interest 24,835 264,474 +1,339
Feeder Cattle(CME)
May07 070518 109.250 109.650 109.100 109.135 -0.215 488 2,598 -339
Aug07 070518 112.800 113.800 112.400 113.730 +0.780 1,227 15,428 +146
Sep07 070518 112.250 113.450 112.150 113.385 +0.885 62 2,220 +20
Oct07 070518 111.800 112.700 111.500 112.550 +0.650 161 1,445 +2
Nov07 070518 111.000 111.750 111.000 111.750 +0.750 10 299 +5
Jan08 070518 109.000 109.500 109.000 109.500 +0.600 0 307 +0
Mar08 070518 107.800 107.800 107.800 107.800 +0.500 0 16 +0
Total Volume and Open Interest 1,948 22,314 -166
Lean Hogs(CME)
Jun07 070518 75.800 75.900 75.200 75.400 -0.235 8,465 36,710 -2,440
Jul07 070518 75.050 75.200 74.535 74.680 -0.295 9,093 69,924 +2,867
Aug07 070518 74.400 74.500 73.800 73.900 -0.500 3,018 34,689 +43
Oct07 070518 67.135 67.150 66.385 66.475 -0.660 1,062 18,004 +596
Dec07 070518 65.050 65.050 64.400 64.430 -0.520 187 12,743 +81
Feb08 070518 68.100 68.100 67.350 67.350 -0.625 33 3,540 +2
Apr08 070518 69.200 69.200 68.850 68.900 -0.300 29 737 +0
May08 070518 72.750 72.750 72.750 72.750 -0.150 6 65 +4
Total Volume and Open Interest 21,897 176,437 +1,178
Pork Bellies(CME)
May07 070518 104.000 104.000 103.800 103.800 -0.300 10 14 -10
Jul07 070518 103.250 103.250 102.100 102.650 -0.600 155 1,104 +16
Aug07 070518 101.500 101.500 100.400 100.400 -0.650 10 137 -5
Feb08 070518 102.000 102.000 102.000 102.000 -0.750 2 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 070518 17.50 17.50 17.50 17.50 unch 89 3,052 +26
Jun07 070518 18.80 19.00 18.50 18.77 -0.18 133 3,522 +15
Jul07 070518 18.80 19.08 18.40 18.45 -0.53 293 3,606 +123
Aug07 070518 18.70 18.85 18.40 18.40 -0.45 169 3,590 +48
Sep07 070518 18.65 18.85 18.40 18.42 -0.43 157 3,570 +46
Total Volume and Open Interest 1,393 38,457 +291
Cocoa(NYBOT)
Jul07 070518 1910 1957 1905 1947 +53 4,240 72,668 +345
Sep07 070518 1940 1970 1940 1970 +52 1,885 27,613 +315
Dec07 070518 1972 1999 1970 1990 +52 860 28,980 -24
Mar08 070518 1982 2010 1982 2010 +53 354 10,777 +105
May08 070518 2027 2027 2027 2027 +54 15 3,133 -5
Jul08 070518 2045 2045 2045 2045 +54 3 2,762 +0
Sep08 070518 2064 2064 2064 2064 +54 3 1,659 -3
Total Volume and Open Interest 7,415 156,128 +708
Coffee "C"(NYBOT)
May07 070518 109.50 109.50 109.50 109.50 -0.85 8 9 -7
Jul07 070518 113.10 113.50 111.10 111.80 -1.30 21,245 87,880 -3,350
Sep07 070518 115.90 115.90 113.90 114.60 -1.30 3,687 37,426 +990
Dec07 070518 119.30 119.50 118.25 118.25 -1.30 2,104 13,186 +266
Mar08 070518 121.50 121.70 121.50 121.70 -1.25 726 5,303 +215
May08 070518 123.85 123.85 123.85 123.85 -1.15 55 4,785 +25
Total Volume and Open Interest 28,780 159,291 -1,424
Orange Juice(NYBOT)
Jul07 070518 166.25 167.50 165.50 166.10 -0.90 1,293 15,872 -83
Sep07 070518 165.10 165.10 164.95 165.00 -0.70 199 4,000 +41
Nov07 070518 164.50 164.50 164.50 164.50 -0.45 151 6,672 +40
Jan08 070518 164.80 164.80 164.80 164.80 -0.35 5 1,518 +0
Mar08 070518 165.10 165.10 165.10 165.10 -0.25 5 1,388 +0
May08 070518 165.10 165.10 165.10 165.10 -0.25 0 5 +0
Total Volume and Open Interest 1,653 29,467 -2
Sugar #11(NYBOT)
Jul07 070518 8.68 8.73 8.63 8.63 -0.05 28,294 384,242 +1,635
Oct07 070518 9.00 9.05 8.91 8.92 -0.09 12,424 175,565 +1,777
Mar08 070518 9.57 9.58 9.45 9.46 -0.11 4,384 80,407 -157
May08 070518 9.68 9.68 9.56 9.56 -0.11 1,350 23,541 -241
Jul08 070518 9.72 9.72 9.62 9.66 -0.10 650 29,294 +157
Total Volume and Open Interest 52,105 741,032 +5,045
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070518 21.54 21.54 21.53 21.53 +0.04 150 2,121 -100
Sep07 070518 21.10 21.10 21.10 21.10 +0.09 154 2,235 +55
Nov07 070518 21.00 21.00 21.00 21.00 +0.05 12 1,737 +12
Jan08 070518 21.10 21.10 21.05 21.06 -0.04 1 1,343 +1
Total Volume and Open Interest 317 8,426 -32
London Cocoa(LCE)
May07 070515 1028 1028 1021 1027 -6 2,815 606 -2,063
Jul07 070518 1057 1094 1056 1090 +32 1,953 67,671 +354
Sep07 070518 1053 1087 1052 1086 +32 638 43,040 +347
Dec07 070518 1053 1085 1052 1080 +29 381 42,045 -22
Mar08 070518 1046 1082 1046 1080 +30 525 23,637 +263
May08 070518 1058 1086 1058 1086 +30 278 7,750 +234
Jul08 070518 1092 1092 1092 1092 +30 10 2,071 +0
Total Volume and Open Interest 3,908 194,325 +1,244
London Coffee(LCE)
May07 070518 1728.00 1728.00 1710.00 1723.00 +9.00 403 667 -369
Jul07 070518 1724.00 1735.00 1708.00 1728.00 +10.00 16,635 96,126 +1,538
Sep07 070518 1730.00 1743.00 1718.00 1737.00 +11.00 5,407 37,288 +1,635
Nov07 070518 1716.00 1725.00 1702.00 1720.00 +10.00 3,724 18,218 +2,388
Jan08 070518 1683.00 1687.00 1660.00 1680.00 +9.00 461 6,705 +110
Mar08 070518 1678.00 1685.00 1660.00 1672.00 +6.00 140 1,055 -65
Total Volume and Open Interest 26,942 161,919 +5,355
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070518 337.00 338.00 334.00 334.50 -1.80 4,120 48,559 +932
Oct07 070518 321.00 322.00 318.50 318.60 -1.70 2,052 15,640 +827
Dec07 070518 310.80 310.80 308.60 308.60 -1.40 306 5,043 +166
Mar08 070518 305.00 305.00 302.10 302.10 -1.90 361 6,249 +230
Total Volume and Open Interest 7,232 82,980 +2,390
Cotton(NYBOT)
Jul07 070518 49.70 50.05 49.50 49.76 +0.17 11,902 128,847 -923
Oct07 070518 52.40 52.70 52.20 52.70 +0.30 414 4,426 +176
Dec07 070518 53.88 54.35 53.85 54.35 +0.49 4,075 65,135 +1,019
Mar08 070518 56.80 57.23 56.80 57.23 +0.53 595 18,312 +205
May08 070518 58.00 58.15 58.00 58.15 +0.45 17 913 +16
Jul08 070518 59.10 59.10 59.10 59.10 +0.45 30 2,436 +4
Total Volume and Open Interest 17,034 221,866 +499
Lumber(CME)
Jul07 070518 263.0 263.0 258.6 260.5 -2.5 1,151 5,559 -238
Sep07 070518 273.0 273.5 271.6 273.0 +0.1 240 712 +19
Nov07 070518 267.3 268.4 267.3 268.0 +0.6 123 467 -6
Jan08 070518 272.8 272.8 272.8 272.8 +3.5 4 68 +2
Total Volume and Open Interest 1,518 6,845 -223
Crude Oil(NYM)
Jun07 070518 64.90 65.52 64.65 64.94 +0.08 267,955 102,177 -36,116
Jul07 070518 65.70 66.40 65.65 65.98 +0.06 159,295 355,339 +5,066
Aug07 070518 66.75 67.20 66.75 67.05 unch 46,798 98,944 +3,368
Sep07 070518 68.00 68.00 67.85 67.86 -0.03 15,739 64,322 +2,485
Oct07 070518 68.46 68.46 68.46 68.46 -0.06 6,382 43,593 -216
Nov07 070518 68.96 68.96 68.96 68.96 -0.08 4,998 36,501 +43
Dec07 070518 69.10 69.70 69.10 69.39 -0.09 25,500 146,857 +2,234
Jan08 070518 69.88 69.94 69.77 69.77 -0.09 6,559 56,410 +3,970
Feb08 070518 70.10 70.10 70.10 70.10 -0.09 713 17,966 +260
Mar08 070518 70.46 70.46 70.30 70.37 -0.09 1,909 16,378 +465
Apr08 070518 70.68 70.68 70.59 70.59 -0.09 5,732 28,779 +4,101
May08 070518 70.86 70.86 70.77 70.77 -0.09 776 22,659 +567
Jun08 070518 70.92 70.92 70.92 70.92 -0.09 1,906 45,049 +159
Jul08 070518 71.13 71.13 71.03 71.03 -0.10 703 10,813 -274
Aug08 070518 71.21 71.21 71.10 71.10 -0.11 0 7,374 +0
Sep08 070518 71.16 71.16 71.16 71.16 -0.11 510 18,377 +21
Total Volume and Open Interest 562,275 1,428,195 -10,716
Heating Oil(NYM)
Jun07 070518 192.70 193.05 191.20 191.52 -2.15 33,058 35,825 -460
Jul07 070518 193.10 193.90 191.75 192.12 -2.00 25,989 67,044 +4,287
Aug07 070518 194.70 194.70 193.50 193.77 -2.00 7,898 21,929 +1,595
Sep07 070518 197.50 197.50 196.47 196.47 -1.95 4,246 14,938 +266
Oct07 070518 200.30 200.30 199.22 199.22 -1.85 1,560 8,980 +743
Nov07 070518 202.22 202.22 202.22 202.22 -1.75 560 4,259 +74
Dec07 070518 205.12 205.12 205.12 205.12 -1.70 3,209 23,257 +177
Jan08 070518 207.22 207.22 207.22 207.22 -1.55 1,262 13,904 -84
Feb08 070518 208.22 208.22 208.22 208.22 -1.50 246 4,201 +113
Mar08 070518 206.77 206.77 206.77 206.77 -1.45 677 5,376 +492
Apr08 070518 202.52 202.52 202.52 202.52 -1.40 576 3,739 +114
May08 070518 198.27 198.27 198.27 198.27 -1.40 73 1,705 -28
Total Volume and Open Interest 79,853 214,499 +7,427
Gasoline(NYMEX)
Jun07 070518 243.20 244.22 239.95 240.77 -2.89 63,335 50,495 -1,408
Jul07 070518 233.35 234.19 230.61 231.12 -2.44 35,549 49,732 +2,204
Aug07 070518 227.05 227.77 225.21 225.42 -1.69 12,762 20,600 +1,083
Sep07 070518 221.10 221.47 218.62 218.62 -1.64 5,509 19,926 +313
Oct07 070518 203.63 203.65 202.07 202.07 -1.64 1,681 7,894 +154
Nov07 070518 196.05 196.05 194.12 194.12 -1.59 647 4,967 +96
Dec07 070518 191.75 192.05 190.22 190.22 -1.54 555 6,943 +83
Jan08 070518 190.42 190.42 190.42 190.42 -1.64 56 4,051 +29
Feb08 070518 192.07 192.07 192.07 192.07 -1.74 46 952 +29
Mar08 070518 194.47 194.47 194.47 194.47 -1.84 39 1,589 +3
Total Volume and Open Interest 120,560 177,028 +2,755
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070518 243.10 244.00 240.20 240.77 -2.89 4 11 +1
Jul07 070518 231.12 231.12 231.12 231.12 -2.44 0 2 +0
Aug07 070518 225.42 225.42 225.42 225.42 -1.69 0 1 +0
Sep07 070518 218.62 218.62 218.62 218.62 -1.64 0 1 +0
Total Volume and Open Interest 4 15 +1
Natural Gas(NYM)
Jun07 070518 8.135 8.230 7.910 7.944 -0.131 49,825 37,986 -1,595
Jul07 070518 8.310 8.400 8.090 8.134 -0.107 21,426 117,382 +3,647
Aug07 070518 8.440 8.520 8.258 8.258 -0.104 4,733 38,127 +594
Sep07 070518 8.510 8.520 8.325 8.325 -0.101 5,710 36,465 +2,449
Oct07 070518 8.630 8.630 8.400 8.439 -0.097 6,271 45,300 +450
Nov07 070518 9.079 9.079 9.079 9.079 -0.097 1,487 22,814 +324
Dec07 070518 9.900 9.900 9.690 9.719 -0.097 981 40,996 +312
Jan08 070518 10.180 10.180 10.059 10.059 -0.092 2,152 39,207 +472
Feb08 070518 10.185 10.185 10.044 10.044 -0.092 220 20,884 +6
Mar08 070518 9.890 9.890 9.814 9.814 -0.097 1,301 50,451 +35
Apr08 070518 8.419 8.419 8.419 8.419 -0.112 1,124 36,436 -156
May08 070518 8.430 8.430 8.299 8.299 -0.109 207 18,472 +11
Jun08 070518 8.374 8.374 8.374 8.374 -0.108 69 10,484 +37
Jul08 070518 8.459 8.459 8.459 8.459 -0.108 50 5,839 +0
Aug08 070518 8.524 8.524 8.524 8.524 -0.106 353 8,137 -146
Sep08 070518 8.640 8.640 8.564 8.564 -0.103 359 6,368 +171
Total Volume and Open Interest 98,862 765,322 +7,441
Brent Crude Oil(ICE)
Jul07 070518 70.35 70.35 69.27 69.45 -0.71 96,986 164,869 +5,998
Aug07 070518 70.40 70.53 69.64 69.75 -0.66 35,801 130,394 +181
Sep07 070518 70.68 70.74 69.95 70.07 -0.68 10,868 53,028 +791
Oct07 070518 70.63 70.97 70.30 70.41 -0.61 2,956 25,100 +1,120
Nov07 070518 70.92 71.23 70.73 70.79 -0.53 2,039 24,516 +1,647
Dec07 070518 71.14 71.51 70.97 71.16 -0.45 11,433 81,700 +1,420
Jan08 070518 71.43 71.43 71.43 71.43 -0.38 303 16,341 +248
Feb08 070518 71.58 71.58 71.58 71.58 -0.37 0 5,749 +8
Mar08 070518 71.70 71.70 71.70 71.70 -0.36 245 7,572 -55
Apr08 070518 71.79 71.79 71.79 71.79 -0.35 0 6,579 +25
May08 070518 71.87 71.87 71.87 71.87 -0.33 0 1,609 +0
Jun08 070518 71.93 71.93 71.93 71.93 -0.31 335 21,118 +539
Jul08 070518 71.95 71.95 71.95 71.95 -0.29 0 1,544 +0
Aug08 070518 71.95 71.95 71.95 71.95 -0.26 0 1,529 +0
Total Volume and Open Interest 165,299 666,427 +8,509
Gas Oil(ICE)
Jun07 070518 606.00 606.50 600.25 601.00 -5.50 36,082 80,062 +2,073
Jul07 070518 609.50 610.00 604.00 605.75 -4.25 18,312 70,491 +3,113
Aug07 070518 613.00 614.25 608.50 610.25 +3.25 7,403 28,816 +357
Sep07 070518 618.00 618.25 613.25 615.25 +3.50 1,616 18,156 +192
Oct07 070518 621.50 622.50 619.00 619.75 +3.50 227 9,660 +86
Nov07 070518 626.25 627.00 623.75 624.50 +3.50 166 10,108 -29
Dec07 070518 631.75 633.00 627.50 629.75 +4.00 4,492 48,925 -656
Jan08 070518 638.25 638.25 638.25 638.25 +3.75 0 20,763 +619
Feb08 070518 637.50 637.50 637.50 637.50 +3.75 0 5,875 +11
Mar08 070518 635.75 635.75 635.75 635.75 +3.75 0 5,659 +65
Total Volume and Open Interest 68,298 335,994 +5,603
US Dollar Index(NYBOT)
Jun07 070518 82.050 82.310 82.000 82.110 -0.120 3,913 29,189 -2,171
Sep07 070518 81.850 82.050 81.850 81.870 -0.120 38 2,396 +9
Dec07 070518 81.630 81.630 81.630 81.630 -0.120 2 13 +2
Total Volume and Open Interest 3,956 31,606 -2,157
Australian Dollar(CME)
Jun07 070518 82.10 82.42 82.00 82.29 unch 7,590 106,718 +655
Sep07 070518 82.12 82.12 82.08 82.08 unch 1 1,279 +34
Dec07 070518 81.81 81.81 81.81 81.81 unch 0 420 +0
Total Volume and Open Interest 7,591 108,426 +689
British Pound(CME)
Jun07 070518 197.06 197.71 197.06 197.44 +0.05 1,519 122,734 +454
Sep07 070518 196.88 197.25 196.88 197.25 +0.05 1 759 +7
Dec07 070518 196.95 196.95 196.95 196.95 +0.05 0 172 +7
Total Volume and Open Interest 1,520 123,685 +468
Canadian Dollar(CME)
Jun07 070518 91.36 91.98 91.36 91.83 +0.74 8,613 171,618 +4,285
Sep07 070518 92.03 92.15 92.03 92.05 +0.73 5 2,883 +65
Dec07 070518 92.10 92.45 92.04 92.26 +0.72 1 1,729 +11
Mar08 070518 92.41 92.41 92.41 92.41 +0.69 3 352 +3
Total Volume and Open Interest 8,622 176,820 +4,364
Japanese Yen(CME)
Jun07 070518 83.07 83.12 82.84 82.84 +0.06 9,760 293,317 +14,087
Sep07 070518 83.93 83.93 83.78 83.80 +0.05 7 9,720 +70
Dec07 070518 84.72 84.72 84.72 84.72 +0.05 0 5,792 -1
Total Volume and Open Interest 9,767 320,850 +14,156
Swiss Franc(CME)
Jun07 070518 81.69 81.82 81.64 81.66 +0.01 2,959 90,918 +1,554
Sep07 070518 82.29 82.29 82.25 82.25 +0.01 5 343 +18
Dec07 070518 82.78 82.78 82.78 82.78 +0.01 0 49 +0
Total Volume and Open Interest 2,964 91,314 +1,572
EuroFX(CME)
Jun07 070518 134.94 135.36 134.89 135.22 +0.13 9,559 217,408 -1,515
Sep07 070518 135.67 135.67 135.62 135.62 +0.13 71 2,481 -64
Dec07 070518 135.91 135.91 135.91 135.91 +0.13 0 633 +2
Total Volume and Open Interest 9,630 220,628 -1,577
Mexican Peso(CME)
Jun07 070518 9230.0 9247.0 9222.0 9245.0 -2.0 6,628 119,677 +423
Jul07 070518 9230.0 9230.0 9230.0 9230.0 -2.0 0 53 +0
Total Volume and Open Interest 6,628 144,304 +433
30-Year T-Bonds(CBOT)
Jun07 070518 110~16 110~21 109~25 109~30 -0~16 362,096 844,075 +17,029
Sep07 070518 110~17 110~19 109~26 109~30 -0~16 17,304 111,157 +13,165
Dec07 070518 109~26 109~31 109~26 109~31 -0~16 0 289 +0
Total Volume and Open Interest 379,402 955,556 +30,194
10-Year T-Notes(CBOT)
Jun07 070518 107~135 107~155 106~310 107~015 -0~100 1,370,393 2,671,674 -23,893
Sep07 070518 107~150 107~160 107~005 107~025 -0~105 82,063 300,488 +25,830
Total Volume and Open Interest 1,452,481 2,973,744 +1,959
5-Year T-Notes(CBOT)
Jun07 070518 105~030 105~035 104~260 104~280 -0~060 483,519 0 +0
Sep07 070518 105~070 105~070 104~315 104~315 -0~065 24,688 0 +0
Total Volume and Open Interest 508,207    
2 Year T-Notes(CBOT)
Jun07 070518 102~004 102~004 101~118 101~121 -0~008 44,462 1,007,178 -35,050
Sep07 070518 102~028 102~028 102~014 102~017 -0~008 42,820 143,961 +56,627
Total Volume and Open Interest 87,282 1,151,139 +21,577
Eurodollars(CME)
Jun07 070518 94.647 94.650 94.645 94.647 -0.003 9,670 1,493,103 -31,770
Sep07 070518 94.725 94.725 94.700 94.705 -0.020 29,124 1,751,313 +9,749
Dec07 070518 94.840 94.840 94.785 94.795 -0.035 30,268 1,889,769 -2,225
Mar08 070518 94.960 94.965 94.890 94.905 -0.050 20,372 1,555,715 -9,261
Jun08 070518 95.055 95.055 94.975 94.990 -0.055 20,519 1,547,025 +72,906
Sep08 070518 95.100 95.100 95.020 95.030 -0.060 20,073 947,670 +12,876
Dec08 070518 95.120 95.120 95.035 95.045 -0.065 25,558 702,996 +4,246
Mar09 070518 95.125 95.125 95.035 95.050 -0.065 27,080 482,200 +1,367
Jun09 070518 95.105 95.110 95.030 95.035 -0.065 10,795 341,946 -26
Sep09 070518 95.080 95.080 95.000 95.010 -0.065 16,459 273,914 +3,073
Dec09 070518 95.035 95.035 94.955 94.965 -0.065 18,136 180,950 +5,016
Mar10 070518 95.005 95.005 94.930 94.935 -0.065 11,055 148,215 -16
Jun10 070518 94.970 94.970 94.895 94.900 -0.065 5,145 88,893 +479
Sep10 070518 94.935 94.935 94.860 94.865 -0.065 7,829 87,858 +262
Dec10 070518 94.890 94.890 94.815 94.820 -0.065 6,933 97,541 +1,420
Mar11 070518 94.865 94.865 94.790 94.795 -0.065 5,713 100,796 +1,450
Jun11 070518 94.835 94.835 94.765 94.765 -0.065 3,251 88,947 +840
Sep11 070518 94.800 94.800 94.730 94.730 -0.065 3,960 52,617 +1,270
Total Volume and Open Interest 284,351 12,032,881 +76,231
3-Mth Euro-Yen(CME)
Jun07 070518 99.32 99.32 99.32 99.32 unch 1,104 24,174 -1,001
Sep07 070518 99.17 99.17 99.17 99.17 unch 150 13,038 -101
Dec07 070518 99.09 99.09 99.09 99.09 +0.01 641 12,648 +417
Mar08 070518 98.99 98.99 98.99 98.99 +0.01 145 5,955 +10
Jun08 070518 98.91 98.91 98.91 98.91 +0.01 240 1,904 +145
Sep08 070518 98.82 98.82 98.82 98.82 unch 20 3,358 +0
Dec08 070518 98.74 98.74 98.74 98.74 unch 0 750 +0
Mar09 070518 98.67 98.67 98.67 98.67 unch 100 110 +100
Jun09 070518 98.63 98.63 98.63 98.63 +0.01 0 5 +0
Sep09 070518 98.55 98.55 98.55 98.55 +0.01 0 10 +0
Total Volume and Open Interest 2,400 61,952 -430
3-Mth Euro-Yen(SIMEX)
Jun07 070518 99.32 99.32 99.32 99.32 unch 548 78,328 -848
Sep07 070518 99.17 99.18 99.17 99.18 +0.01 1,876 54,922 +511
Dec07 070518 99.08 99.09 99.08 99.09 +0.01 1,239 61,935 +184
Mar08 070518 98.99 98.99 98.98 98.99 +0.01 997 38,890 +89
Jun08 070518 98.91 98.91 98.90 98.91 +0.01 639 13,189 +368
Sep08 070518 98.83 98.83 98.83 98.83 +0.01 1,354 11,560 +1,349
Dec08 070518 98.75 98.75 98.75 98.75 +0.01 0 2,245 +0
Mar09 070518 98.68 98.68 98.68 98.68 +0.01 111 743 +106
Total Volume and Open Interest 6,814 264,005 +1,809
German Euro-Bund(EUREX)
Jun07 070518 112.87 113.06 112.77 112.92 +0.07 1,372,234 1,830,682 +36,769
Sep07 070518 112.84 113.05 112.77 112.91 +0.07 7,925 41,976 -279
Dec07 070518 112.44 112.56 112.44 112.56 +0.09 89 1 +0
Total Volume and Open Interest 1,380,248 1,872,659 +36,490
German Euro-Bobl(EUREX)
Jun07 070518 107.05 107.15 106.98 107.09 +0.05 716,761 1,381,613 -41,488
Sep07 070518 107.23 107.23 107.11 107.20 +0.04 3,344 24,640 +482
Dec07 070518 107.23 107.23 107.23 107.23 +0.05 1,000 0 +0
Total Volume and Open Interest 721,105 1,406,253 -41,006
Long Gilt(LIFFE)
Jun07 070518 106~11 106~16 106~04 106~07 -0~03 83,413 425,353 +13,579
Sep07 070518 106~07 106~07 106~07 106~07 -0~03 0 5 +0
Total Volume and Open Interest 83,413 425,358 +13,579
3-Mth Short Sterling(LIFFE)
Jun07 070518 94.19 94.19 94.19 94.19 +0.01 22,846 561,800 +1,903
Sep07 070518 94.05 94.05 94.05 94.05 +0.03 81,630 594,020 -11,382
Dec07 070518 94.01 94.01 94.01 94.01 +0.03 94,773 540,924 -12,030
Total Volume and Open Interest 424,512 3,175,525 -2,519
3-Mth Euribor(LIFFE)
Jun07 070518 95.845 95.845 95.840 95.845 +0.005 104,547 785,840 -19,598
Sep07 070518 95.655 95.665 95.650 95.660 unch 377,531 997,475 -72,864
Dec07 070518 95.545 95.555 95.535 95.550 +0.005 379,459 990,565 +1,258
Total Volume and Open Interest 1,496,689 4,878,484 -76,516
3-Mth Aus T-Bills(SFE)
Jun07 070518 93.61 93.61 93.60 93.61 unch 2,379 462,508 -9,287
Sep07 070518 93.51 93.52 93.51 93.52 unch 22,984 334,335 -3,311
Dec07 070518 93.40 93.42 93.40 93.42 -0.01 18,699 167,940 -3,769
Mar08 070518 93.35 93.38 93.35 93.37 -0.03 3,756 95,429 -37
Jun08 070518 93.34 93.36 93.34 93.36 -0.03 1,692 63,405 +8
Sep08 070518 93.37 93.37 93.36 93.37 -0.03 3,161 39,897 -765
Dec08 070518 93.38 93.39 93.38 93.39 -0.03 1,153 28,772 +629
Mar09 070518 93.39 93.40 93.39 93.40 -0.03 682 11,594 -36
Jun09 070518 93.40 93.40 93.40 93.40 -0.04 10 3,999 -1
Sep09 070518 93.41 93.41 93.41 93.41 -0.03 5 1,419 +0
Total Volume and Open Interest 54,531 1,209,702 -16,565
10-Year Aus T-Bonds(SFE)
Jun07 070518 94.04 94.06 94.04 94.06 -0.03 25,244 436,973 -8,834
Sep07 070518 94.06 94.06 94.06 94.06 -0.03      
Total Volume and Open Interest 25,244 436,973 -8,834
3-Year Aus T-Bonds(SFE)
Jun07 070518 93.82 93.84 93.82 93.84 -0.02 84,187 723,310 -44,961
Sep07 070518 93.85 93.85 93.85 93.85 -0.02      
Total Volume and Open Interest 84,187 723,310 -44,961
Gold(CMX)
Jun07 070518 658.0 664.0 656.5 662.0 +4.8 97,420 169,258 -8,876
Aug07 070518 663.0 670.0 663.0 668.2 +4.8 10,924 67,523 +3,886
Oct07 070518 672.5 677.0 672.5 674.4 +4.8 120 38,259 +3
Dec07 070518 681.0 682.3 678.6 680.7 +4.9 2,333 68,974 +1,204
Feb08 070518 686.8 686.8 686.8 686.8 +5.0 104 6,236 -1
Apr08 070518 692.7 692.7 692.7 692.7 +5.1 213 13,476 +173
Jun08 070518 698.8 698.8 698.8 698.8 +5.2 216 8,679 +158
Aug08 070518 704.8 704.8 704.8 704.8 +5.3 0 787 +0
Oct08 070518 710.7 710.7 710.7 710.7 +5.4 0 980 +0
Dec08 070518 716.6 716.6 716.6 716.6 +5.5 472 8,481 +338
Feb09 070518 722.7 722.7 722.7 722.7 +5.6 0 3,191 +0
Total Volume and Open Interest 112,238 402,600 -2,803
Silver(CMX)
May07 070518 1287.0 1298.0 1280.6 1292.6 +12.0 198 214 +113
Jul07 070518 1291.0 1307.5 1284.0 1300.3 +12.0 21,812 65,393 -327
Sep07 070518 1300.0 1318.0 1300.0 1312.8 +12.0 699 11,601 +78
Dec07 070518 1322.0 1338.0 1322.0 1330.2 +12.0 309 16,386 -27
Mar08 070518 1346.6 1346.6 1346.6 1346.6 +12.1 81 3,369 +32
May08 070518 1355.9 1355.9 1355.9 1355.9 +12.1 0 2,047 +0
Jul08 070518 1365.3 1365.3 1365.3 1365.3 +12.1 0 1,498 +0
Total Volume and Open Interest 23,208 110,299 -57
Platinum(NYM)
Jul07 070518 1314.0 1328.0 1314.0 1326.2 +8.3 2,618 15,213 -502
Oct07 070518 1333.2 1333.2 1333.2 1333.2 +8.3 7 351 +0
Jan08 070518 1338.2 1338.2 1338.2 1338.2 +8.3 2 2 +0
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070518 362.00 366.00 360.00 365.25 +4.85 1,283 13,428 +20
Sep07 070518 370.55 370.55 370.55 370.55 +4.85 355 5,874 +187
Dec07 070518 376.05 376.05 376.05 376.05 +4.85 0 317 +0
Total Volume and Open Interest 1,638 19,625 +207
Copper(CMX)
May07 070518 326.00 333.25 326.00 332.85 +1.95 527 1,325 -179
Jul07 070518 326.50 334.00 324.80 332.35 +1.70 15,958 51,954 -1,572
Sep07 070518 324.00 332.70 324.00 331.45 +1.65 1,899 11,732 +638
Dec07 070518 325.00 326.00 325.00 325.85 +1.45 272 5,555 +71
Mar08 070518 318.75 318.75 318.75 318.75 +1.25 49 1,076 +23
Total Volume and Open Interest 19,336 79,639 -921
Aluminum(CMX)
May07 070518 126.50 126.50 126.50 126.50 +0.50 0 1 +0
Jun07 070518 126.50 126.50 126.50 126.50 +0.50 0 53 +0
Jul07 070518 126.10 126.10 126.10 126.10 +0.50 0 40 +0
Aug07 070518 125.70 125.70 125.70 125.70 +0.50 0 40 +0
Sep07 070518 125.30 125.30 125.30 125.30 +0.50 0 40 +0
Oct07 070518 125.00 125.00 125.00 125.00 +0.50 0 40 +0
Total Volume and Open Interest 0 408 +0
DJIA Index(CBOT)
Jun07 070518 13545 13604 13540 13599 +93 2,675 47,930 +440
Sep07 070518 13665 13717 13665 13717 +94 76 198 -7
Dec07 070518 13785 13827 13780 13827 +93 0 19 +0
Mar08 070518 13941 13941 13941 13941 +93      
Total Volume and Open Interest 2,751 48,147 +433
S & P 500(CME)
Jun07 070518 1521.00 1528.00 1520.00 1527.90 +12.70 29,040 608,899 -257
Sep07 070518 1536.30 1542.70 1536.30 1542.70 +12.80 1,401 45,162 +1,513
Dec07 070518 1551.50 1555.70 1551.50 1555.70 +13.10 286 3,725 +276
Mar08 070518 1567.90 1567.90 1567.90 1567.90 +13.10 0 5,564 -1
Total Volume and Open Interest 30,727 663,571 +1,546
S & P 500 E-Mini(Globex)
Jun07 070518 1515.50 1528.25 1513.75 1528.00 +12.75 1,120,458 2,040,000 +19,912
Sep07 070518 1530.25 1542.75 1528.75 1542.75 +12.75 1,005 24,941 -65
Total Volume and Open Interest 1,121,463 2,064,941 +19,847
NASDAQ 100(CME)
Jun07 070518 1896.00 1906.50 1892.00 1905.80 +15.50 3,130 59,179 +1,251
Sep07 070518 1930.50 1930.50 1930.50 1930.50 +15.50 0 61 +0
Dec07 070518 1950.80 1950.80 1950.80 1950.80 +15.50 0 31 +0
Total Volume and Open Interest 3,130 59,271 +1,251
NASDAQ 100 E-Mini(Globex)
Jun07 070518 1891.30 1906.00 1888.80 1905.80 +15.50 295,592 449,849 -6,365
Sep07 070518 1919.50 1930.50 1914.80 1930.50 +15.50 201 612 +94
Total Volume and Open Interest 295,793 450,461 -6,271
S & P Midcap 400(CME)
Jun07 070518 898.50 900.60 895.75 900.60 +6.00 56 9,420 +41
Sep07 070518 909.60 909.60 909.60 909.60 +6.00 20 20 +20
Dec07 070518 917.20 917.20 917.20 917.20 +6.00      
Total Volume and Open Interest 76 9,440 +61
Russell 2000(CME)
Jun07 070518 818.50 826.60 815.80 824.80 +9.90 1,548 48,189 +874
Sep07 070518 832.40 832.40 832.40 832.40 +9.90 0 48 +0
Dec07 070518 840.00 840.00 840.00 840.00 +9.90      
Total Volume and Open Interest 1,548 48,237 +874
Russell 2000 E-Mini(Globex)
Jun07 070518 814.60 827.80 813.50 824.80 +9.90 206,988 538,641 +6,908
Sep07 070518 821.80 835.20 821.80 832.40 +9.90 387 16,356 +78
Total Volume and Open Interest 207,375 554,997 +6,986
Value Line(KCBT)
Jun07 070518 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070518 17565 17565 17495 17500 -55      
Sep07 070518 17540 17540 17540 17540 -55      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070518 17550 17590 17330 17410 -110 56,901 267,951 +2,428
Sep07 070518 17590 17605 17360 17425 -100 11 177 +6
Dec07 070518 17385 17385 17385 17385 -100 0 200 +0
Total Volume and Open Interest 56,912 268,330 +2,434
CAC 40(EURONEXT)
May07 070518 6016.0 6098.0 6015.5 6096.0 +83.0 124,150 425,318 -89,936
Jun07 070518 5954.0 6055.5 5952.5 6041.0 +90.5 64,681 412,090 +43,151
Jul07 070518 6000.5 6055.0 5997.5 6055.0 +91.0 2 112 -7
Total Volume and Open Interest 188,916 840,374 -46,749
Hang Seng Index(HKFE)
May07 070518 20862 20930 20750 20906 -64 35,522 117,967 -392
Jun07 070518 20863 20981 20800 20951 -74 1,538 10,237 +287
Total Volume and Open Interest 37,957 129,561 +396
DAX(EUREX)
Jun07 070518 7506.0 7642.0 7502.0 7629.5 +111.5 120,107 416,430 +688
Sep07 070518 7590.0 7723.0 7589.5 7712.5 +112.0 151 6,152 +31
Dec07 070518 7713.0 7805.0 7711.0 7797.0 +113.0 17 3,580 +1
Total Volume and Open Interest 120,275 426,162 +720
FT-SE 100(EURONEXT)
Jun07 070518 6587.50 6667.50 6575.00 6647.50 +61.50 64,634 580,178 +5,911
Sep07 070518 6636.00 6702.00 6636.00 6687.00 +62.00 6 14,395 +2
Dec07 070518 6735.00 6746.50 6735.00 6746.50 +63.00 41 5,665 +41
Total Volume and Open Interest 64,688 600,274 +5,961
SPI 200(SFE)
Jun07 070518 6370.0 6375.0 6313.0 6336.0 -58.0 16,696 309,021 -7,453
Sep07 070518 6360.0 6360.0 6335.0 6341.0 -58.0 670 6,762 +443
Dec07 070518 6383.0 6383.0 6383.0 6383.0 -58.0 2 3,350 +0
Total Volume and Open Interest 17,406 320,470 -6,777
GSCI(CME)
Jun07 070518 479.60 480.80 477.10 477.40 -1.20 444 19,100 +55
Jul07 070518 483.00 483.00 483.00 483.00 -0.70 0 1 +0
Aug07 070518 485.50 485.50 485.50 485.50 -1.00      
Total Volume and Open Interest 444 19,101 +55
Reuters CRB Index(NYBOT)
Jun07 070518 404.75 406.50 404.75 406.50 +0.50 7 907 +2
Aug07 070518 411.00 414.00 411.00 414.00 +0.50 1 410 -1
Nov07 070518 419.00 419.50 419.00 419.50 +0.50 0 200 +0
Total Volume and Open Interest 9 1,520 +2
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