Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed May 23, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070523 800.00 802.75 794.00 800.50 +7.25 17,370 247,446 +2,159
Aug07 070523 806.00 810.00 801.50 808.25 +8.00 881 15,645 -471
Sep07 070523 813.00 818.00 809.50 814.50 +7.00 465 8,941 -49
Nov07 070523 829.00 832.50 824.00 830.50 +8.25 6,553 130,131 +475
Jan08 070523 837.00 841.00 834.00 839.50 +8.00 506 11,660 +287
Mar08 070523 842.00 847.50 842.00 846.50 +8.50 261 10,036 -73
May08 070523 847.00 851.50 845.50 850.00 +6.50 660 10,672 +158
Total Volume and Open Interest 29,020 486,279 +3,332
Soybean Meal(CBOT)
Jul07 070523 215.70 219.20 215.00 218.90 +4.10 9,063 81,142 -976
Aug07 070523 218.80 221.00 217.30 220.90 +3.90 1,463 20,905 +353
Sep07 070523 220.50 223.00 219.60 222.90 +3.90 729 13,941 +206
Oct07 070523 221.80 223.50 221.50 223.50 +3.60 561 9,718 +133
Dec07 070523 225.50 227.40 223.80 227.30 +3.60 2,707 56,819 -265
Jan08 070523 225.60 227.50 225.00 227.50 +3.40 351 5,301 -174
Mar08 070523 227.50 230.00 227.00 229.90 +2.90 412 5,652 +178
May08 070523 227.50 229.50 226.50 229.20 +2.70 279 4,255 +191
Total Volume and Open Interest 15,654 208,348 -332
Soybean Oil(CBOT)
Jul07 070523 34.95 35.15 34.86 34.89 +0.06 11,397 171,696 +1,570
Aug07 070523 35.16 35.35 35.13 35.13 +0.04 1,355 14,295 +268
Sep07 070523 35.45 35.50 35.38 35.38 +0.01 860 11,513 +296
Oct07 070523 35.75 35.77 35.62 35.63 unch 1,163 9,824 +507
Dec07 070523 36.22 36.44 36.15 36.19 +0.09 4,628 69,636 +978
Jan08 070523 36.50 36.51 36.50 36.51 +0.11 135 7,373 +87
Mar08 070523 36.80 36.80 36.74 36.76 +0.06 256 4,280 +64
May08 070523 37.00 37.05 37.00 37.00 +0.05 59 4,327 +40
Total Volume and Open Interest 20,020 301,725 +3,981
Canola(WCE)
May07 070514 363.5 363.5 363.5 363.5 +3.5      
Jul07 070523 374.5 379.8 374.5 379.5 +3.1 6,424 44,976 -1,336
Total Volume and Open Interest 16,566 119,499 +3,019
Corn(CBOT)
Jul07 070523 373.50 374.50 367.25 368.50 -1.00 19,955 415,302 -6,523
Sep07 070523 375.00 376.00 370.00 371.50 +0.25 3,837 144,096 +1,386
Dec07 070523 375.00 375.50 369.25 370.50 +1.25 17,127 444,802 -214
Mar08 070523 385.00 385.00 380.75 382.00 +1.50 2,346 54,134 +720
May08 070523 390.50 392.00 389.00 390.00 +1.75 1,249 12,146 +587
Jul08 070523 395.00 396.00 393.50 394.75 +1.50 2,858 29,627 +710
Total Volume and Open Interest 48,882 1,241,217 -3,461
Wheat(CBOT)
Jul07 070523 473.50 479.00 472.50 476.50 +5.50 7,234 188,657 -3,715
Sep07 070523 486.00 491.00 486.00 489.75 +5.00 998 56,191 +1,831
Dec07 070523 499.00 503.50 497.50 502.25 +6.00 1,684 80,704 -782
Mar08 070523 509.00 511.50 509.00 511.50 +5.50 34 4,375 +18
May08 070523 508.25 508.50 507.00 508.50 +5.00 0 259 -3
Total Volume and Open Interest 10,043 360,049 -2,647
Wheat(KCBT)
Jul07 070523 468.50 471.00 467.00 467.75 +3.00 11,660 72,234 +98
Sep07 070523 478.50 481.50 478.00 479.25 +4.00 2,584 19,397 +181
Dec07 070523 494.00 496.50 492.50 493.00 +1.75 1,553 21,770 -55
Mar08 070523 502.00 504.00 500.50 504.00 +6.00 9 1,692 -5
May08 070523 507.00 507.00 507.00 507.00 unch 0 2 +0
Total Volume and Open Interest 15,840 120,546 +228
Wheat(MGE)
May07 070514 540.50 540.50 540.50 540.50 +12.00 15 322 -15
Jul07 070523 500.00 506.25 499.00 506.00 +8.50 2,287 16,023 -116
Sep07 070523 502.00 505.50 501.50 505.00 +6.00 652 13,021 -157
Dec07 070523 509.00 514.50 509.00 514.25 +5.50 748 18,358 +211
Mar08 070523 520.00 526.00 520.00 526.00 +4.00 0 1,205 +0
Total Volume and Open Interest 3,689 49,489 -60
Oats(CBOT)
Jul07 070523 274.50 278.50 270.00 276.50 +7.25 206 6,988 +80
Sep07 070523 265.00 269.00 265.00 269.00 +6.50 8 751 -5
Dec07 070523 265.00 268.75 263.00 264.00 +3.00 174 9,714 -39
Mar08 070523 268.00 269.75 268.00 269.00 +3.00 10 672 +2
Total Volume and Open Interest 399 18,126 +39
Rough Rice(CBOT)
Jul07 070523 10.26 10.31 10.26 10.27 +0.02 77 5,368 -528
Sep07 070523 10.65 10.65 10.65 10.65 +0.04 20 2,536 -172
Nov07 070523 10.95 10.95 10.95 10.95 +0.03 49 6,705 -153
Jan08 070523 11.20 11.20 11.20 11.20 +0.03 2 249 +0
Total Volume and Open Interest 148 14,930 -851
Live Cattle(CME)
Jun07 070523 92.100 92.250 91.700 91.850 -0.650 12,724 50,523 -3,966
Aug07 070523 92.350 92.500 91.930 92.250 -0.330 20,190 135,830 +2,718
Oct07 070523 96.000 96.150 95.680 96.080 -0.205 4,171 48,817 +932
Dec07 070523 95.650 95.800 95.400 95.750 -0.135 1,971 16,992 +490
Feb08 070523 96.600 96.700 96.430 96.535 -0.365 328 10,414 +10
Apr08 070523 96.135 96.350 95.900 96.330 unch 222 2,839 +90
Total Volume and Open Interest 39,728 266,552 +349
Feeder Cattle(CME)
May07 070523 108.550 108.550 108.250 108.330 -0.320 835 2,158 -156
Aug07 070523 113.200 113.200 112.450 112.730 -0.970 2,614 16,777 +425
Sep07 070523 112.300 112.450 111.800 112.200 -1.000 373 2,293 +9
Oct07 070523 111.600 111.800 111.200 111.400 -0.885 105 1,559 +33
Nov07 070523 110.800 111.000 110.750 111.000 -0.600 22 310 +5
Jan08 070523 108.700 109.000 108.500 108.500 -0.900 9 315 +0
Mar08 070523 107.300 107.300 107.300 107.300 -0.600 2 15 -1
Total Volume and Open Interest 3,962 23,430 +317
Lean Hogs(CME)
Jun07 070523 74.600 74.700 74.100 74.635 -0.015 7,243 31,386 -1,930
Jul07 070523 73.430 73.750 73.050 73.500 unch 8,235 71,999 +880
Aug07 070523 73.000 73.400 72.650 73.350 +0.125 4,297 36,103 +305
Oct07 070523 65.050 65.700 64.850 65.680 +0.480 1,289 19,046 +266
Dec07 070523 62.800 63.400 62.700 63.380 +0.500 793 12,858 -14
Feb08 070523 66.000 66.400 65.800 66.385 +0.285 176 3,652 +72
Apr08 070523 67.635 68.300 67.350 68.300 +0.450 16 746 +5
May08 070523 72.500 72.500 72.400 72.400 -0.100 0 65 +0
Total Volume and Open Interest 22,058 175,890 -408
Pork Bellies(CME)
May07 070523 101.480 101.480 101.480 101.480 -3.000 0 8 +0
Jul07 070523 101.300 102.385 100.800 101.930 +0.200 252 1,062 -48
Aug07 070523 99.885 100.900 99.800 100.000 +0.050 5 155 +3
Feb08 070523 101.250 101.250 101.250 101.250 unch 13 16 +8
Mar08 070319 100.250 100.250 100.250 100.250 unch      
Total Volume and Open Interest 139 1,372  
Class III Milk(CME)
May07 070523 17.55 17.58 17.55 17.58 +0.08 1 2,982 +0
Jun07 070523 19.08 19.50 19.08 19.36 +0.28 236 3,637 +16
Jul07 070523 18.85 19.34 18.85 19.34 +0.63 217 3,716 +107
Aug07 070523 18.48 18.60 18.40 18.60 +0.32 119 3,558 +11
Sep07 070523 18.35 18.50 18.35 18.50 +0.20 175 3,598 +5
Total Volume and Open Interest 1,201 38,683 +104
Cocoa(NYBOT)
Jul07 070523 1940 1980 1935 1972 +49 6,349 72,556 -26
Sep07 070523 1965 1998 1961 1993 +48 1,390 27,860 +303
Dec07 070523 1985 2015 1985 2015 +50 984 30,060 +643
Mar08 070523 2034 2034 2034 2034 +49 282 10,990 +40
May08 070523 2050 2050 2050 2050 +48 0 3,133 +0
Jul08 070523 2067 2067 2067 2067 +47 2 2,764 +2
Sep08 070523 2085 2085 2085 2085 +46 0 1,659 +0
Total Volume and Open Interest 9,098 157,679 +1,013
Coffee "C"(NYBOT)
Jul07 070523 110.80 112.20 110.70 112.05 +0.50 9,195 84,567 -843
Sep07 070523 113.90 114.80 113.80 114.80 +0.50 3,450 38,796 +652
Dec07 070523 117.90 118.45 117.90 118.45 +0.50 1,051 14,021 +442
Mar08 070523 121.40 121.85 121.40 121.85 +0.50 136 5,225 -104
May08 070523 123.90 124.00 123.90 124.00 +0.50 417 4,765 -14
Jul08 070523 126.05 126.05 126.05 126.05 +0.45 438 3,264 +130
Total Volume and Open Interest 15,519 158,629 +305
Orange Juice(NYBOT)
Jul07 070523 159.50 160.50 156.50 156.85 -6.55 1,813 15,905 -69
Sep07 070523 158.25 159.40 156.00 156.50 -6.00 291 4,201 -48
Nov07 070523 160.00 160.00 156.50 156.50 -6.00 411 6,820 +39
Jan08 070523 161.70 161.70 157.00 157.00 -5.90 380 1,597 +80
Mar08 070523 157.10 157.10 157.10 157.10 -6.20 3 1,446 +2
May08 070523 157.50 157.50 157.50 157.50 -5.80 1 6 +1
Total Volume and Open Interest 2,904 29,987 +0
Sugar #11(NYBOT)
Jul07 070523 8.83 8.86 8.76 8.77 +0.01 28,054 384,000 -1,635
Oct07 070523 9.04 9.05 8.93 8.94 -0.04 15,174 182,254 +3,811
Mar08 070523 9.61 9.61 9.50 9.52 -0.03 3,745 81,344 +275
May08 070523 9.72 9.72 9.63 9.65 -0.01 1,157 24,005 +167
Jul08 070523 9.78 9.78 9.71 9.74 -0.02 840 30,361 +478
Total Volume and Open Interest 51,561 756,122 +4,188
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070523 21.40 21.40 21.40 21.40 -0.13 972 2,217 +310
Sep07 070523 21.15 21.15 21.15 21.15 +0.05 25 2,237 +21
Nov07 070523 20.98 20.98 20.98 20.98 +0.01 3 1,721 +3
Jan08 070523 21.10 21.10 21.10 21.10 unch 46 1,422 +21
Total Volume and Open Interest 1,073 8,614 +382
London Cocoa(LCE)
May07 070515 1028 1028 1021 1027 -6 2,815 606 -2,063
Jul07 070523 1072 1092 1066 1086 +13 3,166 68,533 +192
Sep07 070523 1069 1092 1064 1085 +13 1,344 44,734 +402
Dec07 070523 1065 1086 1058 1078 +9 1,002 41,185 -304
Mar08 070523 1066 1082 1059 1077 +10 1,019 24,830 +645
May08 070523 1072 1088 1065 1083 +10 598 8,223 +328
Jul08 070523 1072 1089 1072 1089 +10 156 2,123 +56
Total Volume and Open Interest 7,465 198,050 +1,442
London Coffee(LCE)
May07 070523 1702.00 1711.00 1696.00 1710.00 +1.00 26 482 -26
Jul07 070523 1703.00 1721.00 1691.00 1712.00 -1.00 20,394 91,457 -1,586
Sep07 070523 1710.00 1732.00 1705.00 1725.00 -2.00 10,278 43,558 +1,141
Nov07 070523 1690.00 1710.00 1687.00 1703.00 -2.00 1,767 18,651 +767
Jan08 070523 1641.00 1665.00 1641.00 1660.00 unch 765 7,360 +121
Mar08 070523 1647.00 1647.00 1647.00 1647.00 unch 669 1,191 +123
Total Volume and Open Interest 34,236 164,829 +760
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070523 336.20 338.50 334.00 335.00 -0.90 1,981 49,785 +359
Oct07 070523 317.60 321.00 317.40 318.00 +0.50 1,279 16,344 +597
Dec07 070523 309.40 309.40 307.70 307.70 +0.80 16 4,861 -27
Mar08 070523 302.30 303.20 302.10 302.20 +1.30 123 6,645 -80
Total Volume and Open Interest 3,814 85,379 +1,017
Cotton(NYBOT)
Jul07 070523 49.95 50.15 49.10 49.14 -1.18 12,288 127,572 -229
Oct07 070523 53.55 53.55 52.65 52.65 -1.15 460 5,073 +221
Dec07 070523 55.00 55.10 54.36 54.43 -0.97 5,977 68,503 +1,859
Mar08 070523 57.95 58.00 57.10 57.20 -1.05 497 19,113 +211
May08 070523 58.20 58.20 58.20 58.20 -1.05 99 931 +24
Jul08 070523 59.20 59.35 59.20 59.35 -0.90 42 2,401 -15
Total Volume and Open Interest 19,380 225,397 +2,069
Lumber(CME)
Jul07 070523 269.5 271.0 265.0 267.3 -1.8 1,108 5,555 +87
Sep07 070523 282.2 282.6 278.6 279.6 -2.7 547 912 +180
Nov07 070523 277.0 277.0 270.3 272.2 -3.8 57 632 -2
Jan08 070523 283.7 283.8 280.7 280.7 -1.8 22 77 +10
Total Volume and Open Interest 1,760 7,219 +277
Crude Oil(NYM)
Jul07 070523 65.50 66.20 65.05 65.77 +0.26 201,705 356,149 -1,452
Aug07 070523 66.73 67.05 66.30 67.02 +0.42 45,447 103,849 +1,400
Sep07 070523 67.60 68.00 67.60 67.95 +0.52 15,734 69,040 +1,331
Oct07 070523 68.62 68.62 68.62 68.62 +0.58 5,050 45,327 +976
Nov07 070523 69.13 69.13 69.13 69.13 +0.60 3,262 36,855 -44
Dec07 070523 69.32 69.60 69.32 69.56 +0.61 12,877 148,693 +357
Jan08 070523 69.93 69.93 69.93 69.93 +0.60 473 56,025 -238
Feb08 070523 70.25 70.25 70.25 70.25 +0.59 105 18,097 +46
Mar08 070523 70.52 70.52 70.52 70.52 +0.59 186 16,569 +8
Apr08 070523 70.73 70.73 70.73 70.73 +0.58 587 28,228 -132
May08 070523 70.91 70.91 70.91 70.91 +0.58 38 22,721 +0
Jun08 070523 71.07 71.07 71.07 71.07 +0.58 1,683 45,778 +1,556
Jul08 070523 71.18 71.18 71.18 71.18 +0.58 654 11,179 +160
Aug08 070523 71.25 71.25 71.25 71.25 +0.58 250 7,616 +165
Sep08 070523 70.85 71.30 70.80 71.30 +0.58 908 18,204 -133
Oct08 070523 71.32 71.32 71.32 71.32 +0.58 120 17,939 +80
Total Volume and Open Interest 333,874 1,344,227 -19,448
Heating Oil(NYM)
Jun07 070523 190.80 193.70 190.75 193.23 +2.51 20,236 29,364 -2,599
Jul07 070523 191.20 193.60 191.00 193.51 +2.54 19,744 74,083 +1,404
Aug07 070523 192.50 194.86 192.50 194.86 +2.44 4,223 25,735 +1,146
Sep07 070523 197.46 197.46 197.46 197.46 +2.39 2,613 15,566 +163
Oct07 070523 200.06 200.06 200.06 200.06 +2.24 1,162 9,769 +299
Nov07 070523 202.86 202.86 202.86 202.86 +2.19 616 4,494 +116
Dec07 070523 205.71 205.71 205.71 205.71 +2.19 2,747 23,715 +275
Jan08 070523 207.66 207.66 207.66 207.66 +2.14 1,081 13,828 -89
Feb08 070523 208.56 208.56 208.56 208.56 +2.09 252 4,680 +242
Mar08 070523 207.06 207.06 207.06 207.06 +1.99 22 5,551 +20
Apr08 070523 202.81 202.81 202.81 202.81 +1.89 439 3,738 -20
May08 070523 198.46 198.46 198.46 198.46 +1.79 57 1,577 +17
Total Volume and Open Interest 53,358 221,638 +1,070
Gasoline(NYMEX)
Jun07 070523 230.63 232.72 226.30 231.04 +0.41 37,146 40,825 -4,938
Jul07 070523 223.70 224.86 219.00 222.74 -0.79 27,747 56,072 +2,092
Aug07 070523 219.00 219.99 215.13 218.09 -0.99 8,428 22,875 +1,819
Sep07 070523 213.79 214.20 210.05 212.69 -0.59 3,914 20,509 +89
Oct07 070523 198.00 198.00 194.56 197.24 -0.04 2,010 9,268 +372
Nov07 070523 190.00 190.49 188.50 190.29 +0.36 677 5,387 +56
Dec07 070523 186.50 187.49 185.08 187.49 +0.81 794 7,639 +135
Jan08 070523 187.00 188.29 187.00 188.29 +1.11 320 4,187 +75
Feb08 070523 188.55 190.29 187.79 190.29 +1.31 130 989 -51
Mar08 070523 192.94 192.94 192.94 192.94 +1.41 167 1,734 +112
Total Volume and Open Interest 81,718 179,755 -185
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070523 231.04 231.04 231.04 231.04 +0.41 2 10 +0
Jul07 070523 222.50 222.74 222.50 222.74 -0.79 0 2 +0
Aug07 070523 218.09 218.09 218.09 218.09 -0.99 0 1 +0
Sep07 070523 212.69 212.69 212.69 212.69 -0.59 0 1 +0
Total Volume and Open Interest 2 14 +0
Natural Gas(NYM)
Jun07 070523 7.765 7.870 7.740 7.757 -0.044 35,380 28,550 -4,391
Jul07 070523 7.940 8.035 7.930 7.941 -0.043 18,934 120,056 +548
Aug07 070523 8.065 8.160 8.065 8.078 -0.041 3,228 39,295 +510
Sep07 070523 8.240 8.240 8.153 8.153 -0.041 4,335 38,068 +3
Oct07 070523 8.350 8.350 8.281 8.281 -0.033 7,176 48,383 +1,442
Nov07 070523 8.971 8.971 8.971 8.971 -0.023 458 24,202 +134
Dec07 070523 9.650 9.650 9.646 9.646 -0.018 799 40,790 -247
Jan08 070523 9.990 10.035 9.981 9.981 -0.018 1,680 39,766 +56
Feb08 070523 9.990 9.990 9.968 9.968 -0.018 178 21,357 +5
Mar08 070523 9.760 9.760 9.741 9.741 -0.018 1,070 49,868 -169
Apr08 070523 8.430 8.430 8.381 8.381 -0.013 483 36,820 -125
May08 070523 8.320 8.320 8.266 8.266 -0.010 166 18,601 -26
Jun08 070523 8.390 8.390 8.346 8.346 -0.010 72 10,390 +19
Jul08 070523 8.436 8.436 8.436 8.436 -0.010 78 5,787 +6
Aug08 070523 8.540 8.540 8.506 8.506 -0.005 7 8,245 -3
Sep08 070523 8.585 8.590 8.546 8.546 -0.005 4 6,277 +4
Total Volume and Open Interest 79,400 766,655 -3,292
Brent Crude Oil(ICE)
Jul07 070523 69.69 70.84 69.45 70.60 +1.08 89,017 142,759 +1,150
Aug07 070523 69.94 70.98 69.63 70.77 +1.00 43,786 129,075 +872
Sep07 070523 70.36 71.18 69.88 70.99 +0.97 16,398 54,476 -187
Oct07 070523 70.63 71.35 70.25 71.23 +0.94 4,870 24,248 +1,018
Nov07 070523 70.84 71.63 70.54 71.52 +0.92 2,853 22,597 -552
Dec07 070523 71.24 71.90 70.83 71.80 +0.89 15,629 75,529 -3,654
Jan08 070523 72.05 72.05 72.05 72.05 +0.86 1,036 15,646 +29
Feb08 070523 72.21 72.21 72.21 72.21 +0.85 1,873 6,824 +997
Mar08 070523 72.31 72.31 72.31 72.31 +0.83 2,265 7,344 -294
Apr08 070523 72.39 72.39 72.39 72.39 +0.83 0 7,179 +600
May08 070523 72.47 72.47 72.47 72.47 +0.84 0 1,609 +0
Jun08 070523 72.39 72.51 72.38 72.51 +0.82 0 20,175 -1,351
Jul08 070523 72.53 72.53 72.53 72.53 +0.78 0 1,534 +0
Aug08 070523 72.48 72.48 72.48 72.48 +0.76 0 1,529 +0
Total Volume and Open Interest 188,291 635,679 +2,497
Gas Oil(ICE)
Jun07 070523 603.00 608.50 598.25 606.25 +2.50 25,868 72,669 -2,009
Jul07 070523 606.75 611.75 602.00 609.75 +2.25 18,734 70,617 +652
Aug07 070523 610.50 616.00 607.00 614.25 +2.25 7,946 28,979 +657
Sep07 070523 614.75 619.00 612.00 618.75 +2.25 2,519 19,173 -14
Oct07 070523 619.50 623.00 616.50 623.00 +2.00 1,506 10,645 +636
Nov07 070523 626.75 627.25 623.25 627.25 +2.00 585 10,312 +12
Dec07 070523 628.25 633.00 625.75 632.00 +1.75 4,094 47,962 -918
Jan08 070523 638.50 639.75 638.50 639.75 +1.50 996 21,614 +645
Feb08 070523 638.75 638.75 638.75 638.75 +1.50 170 6,084 -46
Mar08 070523 637.50 637.50 637.50 637.50 +1.75 0 5,909 +0
Total Volume and Open Interest 63,805 332,005 +141
US Dollar Index(NYBOT)
Jun07 070523 82.300 82.380 82.220 82.220 -0.090 486 28,345 +22
Sep07 070523 82.010 82.100 81.980 81.980 -0.090 10 2,494 +6
Dec07 070523 81.780 81.780 81.740 81.740 -0.090 0 13 +0
Total Volume and Open Interest 496 30,861 +28
Australian Dollar(CME)
Jun07 070523 82.50 82.50 82.30 82.32 +0.38 2,939 101,015 -851
Sep07 070523 82.37 82.37 82.12 82.12 +0.38 12 1,854 +31
Dec07 070523 81.85 81.85 81.85 81.85 +0.38 1 422 +1
Total Volume and Open Interest 2,952 103,300 -819
British Pound(CME)
Jun07 070523 198.61 198.90 198.53 198.58 +1.10 685 120,850 -5,025
Sep07 070523 198.62 198.62 198.38 198.38 +1.09 0 1,216 +24
Dec07 070523 198.06 198.06 198.06 198.06 +1.07 1 175 +1
Total Volume and Open Interest 686 122,261 -5,000
Canadian Dollar(CME)
Jun07 070523 92.43 92.54 92.30 92.43 +0.24 1,146 165,598 -997
Sep07 070523 92.58 92.74 92.54 92.65 +0.24 19 3,992 +6
Dec07 070523 92.90 92.98 92.86 92.86 +0.24 0 1,847 +1
Mar08 070523 93.00 93.05 93.00 93.01 +0.24 1 353 +1
Total Volume and Open Interest 1,166 172,032 -989
Japanese Yen(CME)
Jun07 070523 82.63 82.67 82.42 82.47 -0.09 1,635 298,079 +2,753
Sep07 070523 83.40 83.43 83.40 83.43 -0.09 1 10,546 +97
Dec07 070523 84.44 84.44 84.35 84.35 -0.09 0 5,786 +0
Total Volume and Open Interest 1,636 326,431 +2,850
Swiss Franc(CME)
Jun07 070523 81.75 81.88 81.63 81.63 +0.12 837 99,321 +3,829
Sep07 070523 82.22 82.22 82.22 82.22 +0.12 0 928 -3
Dec07 070523 82.75 82.75 82.75 82.75 +0.12 1 50 +1
Total Volume and Open Interest 838 100,303 +3,827
EuroFX(CME)
Jun07 070523 135.03 135.13 134.64 134.71 +0.02 667 215,038 +1,902
Sep07 070523 135.54 135.54 135.11 135.11 +0.02 305 3,116 +38
Dec07 070523 135.40 135.40 135.40 135.40 +0.02 0 636 +0
Total Volume and Open Interest 972 218,897 +1,940
Mexican Peso(CME)
Jun07 070523 9270.0 9270.0 9255.0 9257.0 -5.0 4,519 104,896 -19,113
Jul07 070523 9242.0 9242.0 9242.0 9242.0 -5.0 0 53 +0
Total Volume and Open Interest 4,533 128,888 -19,097
30-Year T-Bonds(CBOT)
Jun07 070523 109~20 109~23 109~02 109~08 -0~11 494,664 807,819 -30,158
Sep07 070523 109~20 109~23 109~03 109~08 -0~11 139,446 192,744 +71,015
Dec07 070523 109~20 109~20 109~07 109~09 -0~11 16 295 +6
Total Volume and Open Interest 634,127 1,000,894 +40,864
10-Year T-Notes(CBOT)
Jun07 070523 106~275 106~300 106~185 106~225 -0~055 1,225,649 2,498,455 -136,432
Sep07 070523 106~280 106~295 106~185 106~225 -0~055 271,456 486,577 +121,761
Total Volume and Open Interest 1,497,243 2,987,289 -14,726
5-Year T-Notes(CBOT)
Jun07 070523 104~235 104~260 104~190 104~220 -0~025 635,441 0 +0
Sep07 070523 104~275 104~285 104~235 104~245 -0~030 231,939 0 +0
Total Volume and Open Interest 867,380    
2 Year T-Notes(CBOT)
Jun07 070523 101~116 101~120 101~112 101~116 unch 45,151 952,473 -14,598
Sep07 070523 102~009 102~013 102~005 102~008 -0~002 35,200 289,585 +80,375
Total Volume and Open Interest 80,351 1,242,058 +65,777
Eurodollars(CME)
Jun07 070523 94.645 94.645 94.637 94.643 -0.002 11,120 1,451,266 +4,163
Sep07 070523 94.685 94.695 94.675 94.685 -0.005 14,169 1,757,172 +13,005
Dec07 070523 94.785 94.795 94.750 94.770 -0.015 28,683 1,894,977 +588
Mar08 070523 94.890 94.910 94.855 94.875 -0.020 19,652 1,529,816 +1,851
Jun08 070523 94.975 94.990 94.940 94.955 -0.020 15,766 1,490,682 -3,693
Sep08 070523 95.015 95.025 94.980 94.995 -0.020 19,051 885,123 -3,892
Dec08 070523 95.025 95.035 94.985 95.005 -0.020 17,851 699,117 -3,874
Mar09 070523 95.035 95.035 94.990 95.005 -0.020 12,132 471,654 -694
Jun09 070523 95.015 95.015 94.960 94.980 -0.025 10,289 340,772 +2,840
Sep09 070523 94.980 94.980 94.930 94.945 -0.030 15,605 292,752 -1,422
Dec09 070523 94.930 94.940 94.880 94.895 -0.035 5,415 182,189 +2,286
Mar10 070523 94.905 94.915 94.855 94.865 -0.040 7,951 156,492 +3,491
Jun10 070523 94.865 94.865 94.815 94.825 -0.040 3,995 92,335 +3,221
Sep10 070523 94.795 94.805 94.780 94.790 -0.040 5,077 89,473 +909
Dec10 070523 94.750 94.750 94.730 94.745 -0.040 2,101 99,424 +605
Mar11 070523 94.735 94.735 94.705 94.720 -0.040 4,698 98,670 -2,740
Jun11 070523 94.730 94.735 94.670 94.690 -0.040 2,168 89,604 +837
Sep11 070523 94.650 94.670 94.635 94.655 -0.040 1,164 53,312 +396
Total Volume and Open Interest 203,696 11,879,085 +18,771
3-Mth Euro-Yen(CME)
Jun07 070523 99.31 99.31 99.31 99.31 -0.01 0 24,768 -820
Sep07 070523 99.15 99.15 99.15 99.15 -0.01 661 12,394 -451
Dec07 070523 99.06 99.06 99.06 99.06 -0.02 0 12,271 -56
Mar08 070523 98.96 98.96 98.96 98.96 -0.02 241 7,976 +1,089
Jun08 070523 98.88 98.88 98.88 98.88 -0.02 100 1,509 -195
Sep08 070523 98.80 98.80 98.80 98.80 -0.02 126 3,208 -90
Dec08 070523 98.72 98.72 98.72 98.72 -0.02 0 750 +0
Mar09 070523 98.65 98.65 98.65 98.65 -0.02 0 110 +0
Jun09 070523 98.60 98.60 98.60 98.60 -0.02 0 5 +0
Sep09 070523 98.51 98.51 98.51 98.51 -0.02 0 10 +0
Total Volume and Open Interest 1,128 63,001 -523
3-Mth Euro-Yen(SIMEX)
Jun07 070523 99.32 99.32 99.31 99.31 -0.01 742 79,346 -85
Sep07 070523 99.16 99.16 99.14 99.14 -0.02 1,167 55,492 +230
Dec07 070523 99.07 99.07 99.06 99.06 -0.02 1,625 62,456 +554
Mar08 070523 98.97 98.97 98.96 98.96 -0.02 4,949 41,620 +2,134
Jun08 070523 98.90 98.90 98.88 98.88 -0.02 303 13,715 +251
Sep08 070523 98.80 98.80 98.80 98.80 -0.02 155 11,691 +92
Dec08 070523 98.72 98.72 98.72 98.72 -0.02 7 2,243 -2
Mar09 070523 98.65 98.65 98.65 98.65 -0.02 4,089 4,251 +3,408
Total Volume and Open Interest 13,037 273,007 +6,582
German Euro-Bund(EUREX)
Jun07 070523 112.53 112.67 112.32 112.43 -0.26 745,777 1,788,379 -52,512
Sep07 070523 112.54 112.62 112.32 112.42 -0.26 8,582 73,581 +2,680
Dec07 070523 112.20 112.20 112.06 112.06 -0.20 832 0 +0
Total Volume and Open Interest 755,191 1,861,960 -49,832
German Euro-Bobl(EUREX)
Jun07 070523 106.86 106.91 106.73 106.80 -0.16 428,460 1,325,044 -13,979
Sep07 070523 106.97 106.99 106.83 106.90 -0.17 5,534 37,457 +4,169
Dec07 070523 106.94 106.94 106.94 106.94 -0.16      
Total Volume and Open Interest 433,994 1,362,501 -9,810
Long Gilt(LIFFE)
Jun07 070523 106~02 106~03 105~22 105~24 -0~14 91,509 427,596 +4,969
Sep07 070523 106~01 106~02 105~23 105~24 -0~14 665 667 +662
Total Volume and Open Interest 92,174 428,263 +5,631
3-Mth Short Sterling(LIFFE)
Jun07 070523 94.13 94.13 94.13 94.13 -0.04 62,223 558,329 -2,395
Sep07 070523 93.95 93.95 93.95 93.95 -0.06 56,925 588,611 +5,977
Dec07 070523 93.89 93.89 93.89 93.89 -0.07 76,612 557,350 +19,506
Total Volume and Open Interest 387,793 3,217,848 +55,860
3-Mth Euribor(LIFFE)
Jun07 070523 95.840 95.845 95.835 95.840 unch 40,599 779,298 -5,045
Sep07 070523 95.645 95.645 95.625 95.635 -0.015 176,689 966,598 +33,111
Dec07 070523 95.515 95.520 95.490 95.500 -0.030 154,372 946,772 +2,075
Total Volume and Open Interest 648,347 4,788,591 +44,299
3-Mth Aus T-Bills(SFE)
Jun07 070523 93.62 93.63 93.61 93.63 +0.01 5,494 457,232 -2,636
Sep07 070523 93.53 93.53 93.52 93.53 unch 8,065 333,659 +568
Dec07 070523 93.42 93.42 93.41 93.42 -0.01 4,804 162,420 -3,039
Mar08 070523 93.36 93.36 93.34 93.36 -0.01 2,692 96,010 +473
Jun08 070523 93.34 93.34 93.32 93.34 -0.01 964 64,945 -347
Sep08 070523 93.34 93.35 93.33 93.35 -0.01 1,780 38,573 -164
Dec08 070523 93.35 93.36 93.33 93.36 -0.01 403 29,374 +221
Mar09 070523 93.35 93.36 93.35 93.36 -0.02 812 12,544 +285
Jun09 070523 93.37 93.37 93.36 93.37 -0.01 1 4,000 +1
Sep09 070523 93.38 93.38 93.37 93.37 -0.01 0 1,419 +0
Total Volume and Open Interest 25,015 1,200,581 -4,638
10-Year Aus T-Bonds(SFE)
Jun07 070523 94.00 94.01 93.99 94.00 -0.03 23,306 433,656 +6,987
Sep07 070523 94.01 94.01 94.01 94.01 -0.01      
Total Volume and Open Interest 23,306 433,656 +6,987
3-Year Aus T-Bonds(SFE)
Jun07 070523 93.81 93.81 93.79 93.81 -0.02 78,317 693,536 -8,775
Sep07 070523 93.81 93.81 93.81 93.81 -0.03      
Total Volume and Open Interest 78,317 693,536 -8,775
Gold(CMX)
Jun07 070523 662.0 665.3 661.2 662.6 +2.7 70,305 152,739 -2,323
Aug07 070523 669.0 671.0 668.0 668.8 +2.7 16,601 91,521 +9,373
Oct07 070523 675.0 675.0 675.0 675.0 +2.7 163 38,593 +27
Dec07 070523 681.2 684.0 681.2 681.3 +2.7 979 71,097 +305
Feb08 070523 687.4 687.4 687.4 687.4 +2.7 132 6,872 +46
Apr08 070523 693.4 693.4 693.4 693.4 +2.7 1 14,225 +0
Jun08 070523 699.5 699.5 699.5 699.5 +2.8 85 9,311 +15
Aug08 070523 705.6 705.6 705.6 705.6 +2.9 0 787 +0
Oct08 070523 711.6 711.6 711.6 711.6 +2.9 0 980 +0
Dec08 070523 717.6 717.6 717.6 717.6 +2.9 382 9,511 +350
Feb09 070523 723.8 723.8 723.8 723.8 +3.0 301 4,017 +301
Total Volume and Open Interest 88,994 416,813 +8,095
Silver(CMX)
May07 070523 1303.5 1303.5 1303.5 1303.5 +11.6 11 46 -7
Jul07 070523 1310.0 1320.0 1309.0 1310.5 +11.5 11,549 63,412 -633
Sep07 070523 1327.0 1327.5 1323.3 1323.3 +11.7 166 11,905 -118
Dec07 070523 1333.0 1350.0 1333.0 1340.8 +11.8 178 16,495 +30
Mar08 070523 1357.3 1357.3 1357.3 1357.3 +12.0 239 3,332 -36
May08 070523 1367.1 1367.1 1367.1 1367.1 +12.2 1 2,049 +0
Jul08 070523 1376.9 1376.9 1376.9 1376.9 +12.4 10 1,570 +0
Total Volume and Open Interest 12,243 108,612 -752
Platinum(NYM)
Jul07 070523 1304.0 1308.0 1296.0 1307.0 +8.3 2,029 14,602 -302
Oct07 070523 1316.0 1316.0 1316.0 1316.0 +8.6 290 537 +65
Jan08 070523 1321.0 1321.0 1321.0 1321.0 +8.6 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 070523 376.40 379.00 374.00 377.55 -1.00 2,919 10,751 -1,128
Sep07 070523 380.00 383.00 379.00 383.00 -0.90 2,010 8,033 +1,029
Dec07 070523 388.50 388.50 388.50 388.50 -0.90 7 316 -1
Total Volume and Open Interest 4,936 19,106 -100
Copper(CMX)
May07 070523 331.70 331.70 330.25 330.40 -0.45 336 977 -97
Jul07 070523 329.00 332.50 326.90 330.05 -0.20 12,137 51,596 +656
Sep07 070523 329.00 329.60 327.20 329.60 +0.10 1,310 12,807 +518
Dec07 070523 324.50 325.00 322.40 324.60 +0.60 361 5,847 +141
Mar08 070523 318.10 318.10 318.10 318.10 +1.10 5 1,095 +3
Total Volume and Open Interest 14,588 80,380 +1,220
Aluminum(CMX)
May07 070523 125.50 125.50 125.50 125.50 -1.00 0 1 +0
Jun07 070523 125.50 125.50 125.50 125.50 -1.00 1 54 +1
Jul07 070523 125.10 125.10 125.10 125.10 -1.00 1 40 +0
Aug07 070523 124.70 124.70 124.70 124.70 -1.00 0 40 +0
Sep07 070523 124.30 124.30 124.30 124.30 -1.00 0 40 +0
Oct07 070523 124.00 124.00 124.00 124.00 -1.00 0 40 +0
Total Volume and Open Interest 2 409 +1
DJIA Index(CBOT)
Jun07 070523 13602 13635 13533 13558 -1 2,888 48,169 +761
Sep07 070523 13735 13740 13660 13679 unch 68 292 +12
Dec07 070523 13786 13786 13786 13786 -1 0 19 -1
Mar08 070523 13900 13900 13900 13900 -1      
Total Volume and Open Interest 2,956 48,480 +772
S & P 500(CME)
Jun07 070523 1530.00 1535.70 1524.30 1525.50 +0.20 31,716 608,187 -2,133
Sep07 070523 1545.00 1550.00 1540.30 1540.30 +0.20 5,754 54,541 +4,169
Dec07 070523 1557.50 1557.50 1553.30 1553.30 +0.20 438 4,190 +357
Mar08 070523 1565.90 1565.90 1565.90 1565.90 +0.20 0 5,564 +0
Total Volume and Open Interest 37,920 672,700 +2,390
S & P 500 E-Mini(Globex)
Jun07 070523 1525.50 1535.75 1524.00 1525.50 +0.25 969,947 2,131,520 +10,301
Sep07 070523 1541.00 1550.25 1539.25 1540.25 +0.25 5,317 29,443 +3,309
Total Volume and Open Interest 975,264 2,160,963 +13,610
NASDAQ 100(CME)
Jun07 070523 1924.00 1932.00 1908.00 1910.30 -10.00 2,407 63,757 +262
Sep07 070523 1935.30 1935.30 1935.30 1935.30 -10.00 1 61 +0
Dec07 070523 1955.30 1955.30 1955.30 1955.30 -10.00 0 31 +0
Total Volume and Open Interest 2,408 63,849 +262
NASDAQ 100 E-Mini(Globex)
Jun07 070523 1920.50 1931.50 1907.80 1910.30 -10.00 267,781 471,867 +2,042
Sep07 070523 1946.50 1956.00 1933.30 1935.30 -10.00 189 884 +25
Total Volume and Open Interest 267,970 472,751 +2,067
S & P Midcap 400(CME)
Jun07 070523 909.50 913.25 906.40 906.70 -1.70 141 9,523 +11
Sep07 070523 916.40 916.40 916.40 916.40 -1.70 0 40 +0
Dec07 070523 926.10 926.10 926.10 926.10 -1.70      
Total Volume and Open Interest 141 9,563 +11
Russell 2000(CME)
Jun07 070523 842.00 846.70 837.00 837.90 -2.50 495 48,243 -4
Sep07 070523 845.50 845.50 845.50 845.50 -2.50 1 49 +1
Dec07 070523 853.10 853.10 853.10 853.10 -2.50      
Total Volume and Open Interest 496 48,292 -3
Russell 2000 E-Mini(Globex)
Jun07 070523 840.40 848.10 836.60 837.90 -2.50 196,922 547,361 +3,625
Sep07 070523 849.60 855.60 844.40 845.50 -2.50 545 16,697 +228
Total Volume and Open Interest 197,467 564,058 +3,853
Value Line(KCBT)
Jun07 070523 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070523 17785 17790 17700 17710 +40      
Sep07 070523 17750 17750 17750 17750 +40      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070523 17685 17810 17685 17730 +55 68,673 274,190 +7,953
Sep07 070523 17755 17825 17730 17730 +25 76 174 -6
Dec07 070523 17690 17690 17690 17690 +25 0 200 +0
Total Volume and Open Interest 68,749 274,566 +7,947
CAC 40(EURONEXT)
May07 070518 6016.0 6098.0 6015.5 6096.0 +83.0 124,150 425,318 -89,936
Jun07 070523 6054.0 6087.0 6051.5 6075.5 +27.0 74,181 445,740 +1,849
Jul07 070523 6083.5 6097.0 6083.5 6091.5 +28.0 6 441 +5
Total Volume and Open Interest 74,246 449,156 +1,866
Hang Seng Index(HKFE)
May07 070523 20848 20892 20721 20770 -50 35,848 119,560 +2,150
Jun07 070523 20872 20955 20790 20840 -43 3,088 11,714 +1,064
Total Volume and Open Interest 39,081 132,711 +3,279
DAX(EUREX)
Jun07 070523 7672.5 7771.5 7672.5 7753.5 +74.5 152,513 426,955 +6,679
Sep07 070523 7759.0 7856.0 7759.0 7839.0 +75.0 489 6,363 +33
Dec07 070523 7882.5 7925.0 7882.5 7924.5 +75.5 126 3,865 +114
Total Volume and Open Interest 153,128 437,183 +6,826
FT-SE 100(EURONEXT)
Jun07 070523 6618.00 6648.00 6614.50 6624.50 +7.50 81,979 619,984 +26,366
Sep07 070523 6677.50 6685.00 6660.00 6663.50 +8.00 3,287 15,628 +1,217
Dec07 070523 6740.00 6740.00 6725.00 6725.00 +9.00 767 6,423 +757
Total Volume and Open Interest 86,033 642,071 +28,340
SPI 200(SFE)
Jun07 070523 6346.0 6398.0 6336.0 6378.0 +6.0 15,028 308,053 +1,542
Sep07 070523 6348.0 6395.0 6345.0 6384.0 +6.0 158 6,244 +53
Dec07 070523 6425.0 6425.0 6425.0 6425.0 +6.0 13 3,400 -1
Total Volume and Open Interest 15,199 318,987 +1,594
GSCI(CME)
Jun07 070523 474.80 476.20 474.80 476.20 +1.30 476 19,332 -22
Jul07 070523 481.80 481.80 481.80 481.80 +1.80 0 1 +0
Aug07 070523 484.00 484.00 484.00 484.00 +1.00      
Total Volume and Open Interest 476 19,333 -22
Reuters CRB Index(NYBOT)
Jun07 070523 407.00 407.00 404.00 405.00 +1.00 8 897 -1
Aug07 070523 411.75 412.75 411.75 412.75 +1.00 0 413 +0
Nov07 070523 417.50 418.50 417.50 418.50 +1.00 0 200 +0
Total Volume and Open Interest 8 1,513 -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!!!