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 25, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070525 813.00 813.00 807.00 812.50 +7.25 18,888 248,650 +2,917
Aug07 070525 819.00 820.00 814.50 819.50 +7.00 2,154 17,011 +683
Sep07 070525 824.00 826.50 822.50 826.25 +7.75 945 9,802 +505
Nov07 070525 841.00 842.00 836.00 841.50 +7.25 10,123 138,627 +6,644
Jan08 070525 849.00 850.50 845.00 849.75 +6.25 89 11,932 +168
Mar08 070525 855.00 856.00 852.00 856.00 +7.25 500 10,468 +197
May08 070525 857.00 858.00 854.00 857.50 +6.00 713 11,528 +496
Total Volume and Open Interest 35,174 501,695 +12,503
Soybean Meal(CBOT)
Jul07 070525 219.00 219.50 217.80 218.20 +1.00 12,503 78,073 -467
Aug07 070525 220.70 221.00 219.90 220.60 +1.50 3,221 22,420 +385
Sep07 070525 223.00 223.00 222.00 223.00 +2.20 1,334 14,439 +485
Oct07 070525 224.00 224.00 223.00 223.90 +2.60 566 9,491 -101
Dec07 070525 227.00 227.20 225.70 227.10 +2.30 6,126 57,003 -344
Jan08 070525 227.80 227.80 226.50 227.10 +2.00 238 5,271 +18
Mar08 070525 230.00 230.00 228.00 228.00 +0.50 199 5,882 +162
May08 070525 230.00 230.00 228.00 228.20 +1.20 272 4,571 +159
Total Volume and Open Interest 24,704 207,910 +322
Soybean Oil(CBOT)
Jul07 070525 36.05 36.05 35.57 35.84 +0.26 14,684 172,148 +1,614
Aug07 070525 36.28 36.28 35.86 36.08 +0.26 3,633 16,423 +1,793
Sep07 070525 36.50 36.50 36.18 36.28 +0.18 1,312 12,517 +985
Oct07 070525 36.72 36.72 36.50 36.52 +0.17 303 10,033 +179
Dec07 070525 37.25 37.25 36.86 37.16 +0.29 6,214 74,277 +2,806
Jan08 070525 37.30 37.40 37.26 37.40 +0.24 194 7,285 -102
Mar08 070525 37.80 37.80 37.45 37.67 +0.25 328 4,379 +216
May08 070525 37.95 37.95 37.60 37.90 +0.22 768 4,088 -213
Total Volume and Open Interest 27,799 310,387 +7,334
Canola(WCE)
Jul07 070525 388.8 391.3 387.0 387.6 +0.6 11,511 43,286 -1,520
Total Volume and Open Interest 25,147 121,760 +1,002
Corn(CBOT)
Jul07 070525 379.00 379.75 371.00 376.00 -0.50 14,774 403,507 -8,946
Sep07 070525 379.00 380.00 371.50 377.25 +0.50 4,866 148,634 +4,276
Dec07 070525 375.00 375.75 369.75 375.00 +2.25 10,480 453,286 +1,684
Mar08 070525 386.00 386.50 381.25 385.75 +2.50 989 54,450 -202
May08 070525 392.50 394.00 389.50 394.00 +3.00 856 13,057 +363
Jul08 070525 398.00 398.00 393.50 398.00 +2.50 368 30,381 +143
Total Volume and Open Interest 33,700 1,244,441 -2,904
Wheat(CBOT)
Jul07 070525 495.00 502.00 491.50 501.00 +10.00 10,919 191,282 +3,221
Sep07 070525 508.50 515.50 505.00 514.75 +11.00 2,719 57,623 +388
Dec07 070525 518.00 526.00 515.50 525.00 +10.50 1,855 81,005 +524
Mar08 070525 525.00 530.00 524.00 530.00 +8.50 145 4,175 -296
May08 070525 521.00 525.00 521.00 525.00 +6.50 6 266 +7
Total Volume and Open Interest 16,192 364,449 +3,937
Wheat(KCBT)
Jul07 070525 485.00 490.00 482.50 489.25 +9.25 8,953 69,724 +131
Sep07 070525 494.50 503.00 493.50 502.00 +11.00 2,564 20,380 +882
Dec07 070525 509.50 515.75 508.00 515.00 +9.50 1,930 22,226 -139
Mar08 070525 519.50 526.00 518.50 525.25 +10.75 3 1,705 +3
May08 070525 507.00 507.00 507.00 507.00 unch 0 2 +0
Total Volume and Open Interest 13,567 119,545 +953
Wheat(MGE)
Jul07 070525 519.50 525.00 516.00 525.00 +9.50 1,866 16,009 +14
Sep07 070525 518.00 524.25 516.50 524.25 +9.00 570 12,800 +12
Dec07 070525 527.00 535.00 527.00 533.75 +8.75 349 18,113 -27
Mar08 070525 535.00 545.00 535.00 545.00 +10.00 24 1,222 +17
May08 070525 540.00 541.00 540.00 541.00 +5.00 0 13 +0
Total Volume and Open Interest 2,828 49,037 +26
Oats(CBOT)
Jul07 070525 281.00 281.00 275.00 275.50 -5.50 401 7,157 +44
Sep07 070525 271.00 271.00 267.00 269.00 -1.00 329 897 +136
Dec07 070525 268.00 268.00 264.00 264.75 -4.25 363 9,411 -377
Mar08 070525 271.50 271.50 271.50 271.50 -0.50 909 610 -51
Total Volume and Open Interest 2,002 18,076 -248
Rough Rice(CBOT)
Jul07 070525 10.21 10.21 10.17 10.21 -0.01 250 5,400 +49
Sep07 070525 10.54 10.57 10.54 10.57 -0.01 150 2,688 +150
Nov07 070525 10.85 10.87 10.83 10.87 -0.02 29 6,687 -22
Jan08 070525 11.15 11.15 11.10 11.11 -0.04 27 280 +27
Total Volume and Open Interest 456 15,127 +204
Live Cattle(CME)
Jun07 070525 91.100 91.230 90.600 91.050 -0.050 8,625 47,219 -2,105
Aug07 070525 91.250 91.400 90.930 91.150 -0.080 10,988 136,385 +216
Oct07 070525 95.480 95.480 94.850 95.100 -0.380 2,953 49,807 +163
Dec07 070525 95.200 95.450 94.885 95.385 +0.155 1,153 17,641 +357
Feb08 070525 96.200 96.330 96.000 96.330 +0.030 365 10,621 +91
Apr08 070525 95.850 96.700 95.830 96.650 +0.650 347 3,064 +115
Total Volume and Open Interest 24,463 265,936 -1,176
Feeder Cattle(CME)
Aug07 070525 111.300 111.500 110.850 110.950 -0.650 2,844 16,963 -33
Sep07 070525 111.300 111.300 110.730 111.050 -0.450 239 2,261 -94
Oct07 070525 109.900 110.200 109.900 110.050 -0.400 89 1,609 +11
Nov07 070525 109.250 109.730 109.250 109.580 -0.400 14 310 -1
Jan08 070525 107.250 107.400 107.250 107.400 -0.350 7 317 -1
Mar08 070525 106.400 106.400 106.400 106.400 -0.600 0 15 +0
Apr08 070525 105.800 105.800 105.800 105.800 -0.200 0 3 +0
Total Volume and Open Interest 3,717 23,102 -384
Lean Hogs(CME)
Jun07 070525 74.450 74.800 74.250 74.725 -0.225 4,552 29,789 -275
Jul07 070525 73.600 73.750 73.300 73.400 -0.530 5,716 73,456 +664
Aug07 070525 72.950 73.300 72.750 72.885 -0.545 3,199 37,629 +475
Oct07 070525 65.800 65.800 65.350 65.535 -0.315 823 19,603 +393
Dec07 070525 63.750 63.750 63.200 63.330 -0.600 635 13,182 +344
Feb08 070525 65.800 65.975 65.600 65.750 -0.535 192 3,738 +133
Apr08 070525 68.000 68.000 68.000 68.000 -0.500 0 746 +0
May08 070525 72.430 72.430 72.250 72.250 -0.180 0 70 +0
Total Volume and Open Interest 15,123 178,261 +1,740
Pork Bellies(CME)
May07 070525 101.700 101.700 101.700 101.700 +0.250 0 8 +0
Jul07 070525 101.700 102.250 101.050 102.135 +0.035 78 1,035 +5
Aug07 070525 100.500 100.500 100.500 100.500 +0.500 6 160 +4
Feb08 070525 103.000 103.000 101.750 101.750 +0.250 0 16 +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 070525 17.55 17.56 17.55 17.56 +0.01 28 2,940 +5
Jun07 070525 19.60 19.68 19.60 19.68 unch 185 3,853 +72
Jul07 070525 19.60 19.65 19.55 19.57 -0.08 526 3,970 +195
Aug07 070525 18.80 18.90 18.75 18.85 unch 184 3,639 +54
Sep07 070525 18.66 18.69 18.65 18.65 -0.04 164 3,581 -13
Total Volume and Open Interest 1,628 39,100 +384
Cocoa(NYBOT)
Jul07 070525 1960 1964 1910 1928 -15 8,544 73,586 -241
Sep07 070525 1980 1982 1932 1949 -15 1,382 28,780 +338
Dec07 070525 1998 1998 1970 1971 -14 647 29,242 +71
Mar08 070525 1992 1992 1992 1992 -11 113 11,373 +50
May08 070525 2008 2008 2008 2008 -11 21 2,911 +0
Jul08 070525 2026 2026 2026 2026 -11 0 2,789 +0
Sep08 070525 2044 2044 2044 2044 -11 0 2,524 +0
Total Volume and Open Interest 10,737 160,143 +211
Coffee "C"(NYBOT)
Jul07 070525 113.50 113.90 112.20 112.90 -0.45 10,682 84,297 -369
Sep07 070525 116.25 116.40 115.10 115.65 -0.45 2,346 39,030 +215
Dec07 070525 119.90 120.00 119.10 119.35 -0.40 1,408 14,308 -208
Mar08 070525 122.60 122.85 122.60 122.85 -0.30 176 5,247 -31
May08 070525 125.05 125.05 125.05 125.05 -0.20 287 4,813 +62
Jul08 070525 127.15 127.15 127.15 127.15 -0.10 131 3,322 +8
Total Volume and Open Interest 15,547 159,020 -365
Orange Juice(NYBOT)
Jul07 070525 155.70 157.35 155.60 156.80 +0.65 1,194 15,213 -118
Sep07 070525 155.50 156.45 155.25 156.10 +0.50 310 4,269 +13
Nov07 070525 155.70 156.90 155.30 156.15 +0.70 108 6,797 +0
Jan08 070525 155.70 156.15 155.70 156.15 +0.45 14 1,667 -8
Mar08 070525 156.50 156.70 156.50 156.70 +0.70 8 1,509 +8
May08 070525 156.70 156.70 156.70 156.70 +0.70 0 6 +0
Total Volume and Open Interest 1,634 29,473 -105
Sugar #11(NYBOT)
Jul07 070525 9.08 9.43 9.08 9.42 +0.49 43,025 374,331 -2,186
Oct07 070525 9.19 9.46 9.18 9.45 +0.37 21,375 189,311 +2,544
Mar08 070525 9.74 9.91 9.73 9.91 +0.27 5,468 80,309 +153
May08 070525 9.85 9.99 9.85 9.99 +0.24 3,070 24,467 +779
Jul08 070525 9.91 10.09 9.91 10.09 +0.24 2,092 31,146 +495
Total Volume and Open Interest 82,161 757,915 +4,760
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070525 21.44 21.44 21.44 21.44 +0.06 131 2,143 -73
Sep07 070525 21.13 21.13 21.13 21.13 -0.02 136 2,070 -61
Nov07 070525 21.15 21.15 21.15 21.15 +0.15 66 1,685 +4
Jan08 070525 21.13 21.13 21.13 21.13 unch 23 1,546 +23
Total Volume and Open Interest 376 8,510 -87
London Cocoa(LCE)
May07 070515 1028 1028 1021 1027 -6 2,815 606 -2,063
Jul07 070525 1064 1079 1054 1057 -9 4,202 67,963 -933
Sep07 070525 1061 1080 1055 1059 -9 1,673 45,349 +447
Dec07 070525 1060 1078 1055 1056 -6 685 41,255 +112
Mar08 070525 1074 1078 1058 1062 -2 1,153 24,489 -292
May08 070525 1077 1080 1069 1069 -1 417 8,933 +193
Jul08 070525 1075 1075 1075 1075 -1 53 2,227 +25
Total Volume and Open Interest 8,239 198,662 -419
London Coffee(LCE)
May07 070525 1729.00 1734.00 1727.00 1734.00 +13.00 80 390 -74
Jul07 070525 1736.00 1741.00 1724.00 1739.00 +13.00 5,494 91,360 -198
Sep07 070525 1746.00 1755.00 1739.00 1752.00 +13.00 1,495 43,938 -222
Nov07 070525 1730.00 1739.00 1724.00 1737.00 +15.00 908 19,005 +270
Jan08 070525 1681.00 1693.00 1679.00 1693.00 +17.00 150 7,142 -98
Mar08 070525 1675.00 1675.00 1675.00 1675.00 +11.00 10 1,198 +7
Total Volume and Open Interest 8,137 165,163 -315
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070525 335.40 342.00 335.40 341.90 +6.90 3,237 51,236 +923
Oct07 070525 321.00 324.80 320.50 324.60 +4.60 1,640 16,823 +458
Dec07 070525 310.30 315.00 310.30 315.00 +5.20 265 4,883 +34
Mar08 070525 305.50 307.80 305.50 307.50 +3.50 296 6,709 +36
Total Volume and Open Interest 6,001 87,829 +1,658
Cotton(NYBOT)
Jul07 070525 50.55 51.20 50.50 51.14 +1.05 8,658 125,370 -1,827
Oct07 070525 54.10 54.50 54.00 54.50 +1.26 94 5,177 +66
Dec07 070525 55.95 56.20 55.60 56.20 +1.05 4,485 71,180 +541
Mar08 070525 58.60 59.00 58.60 59.00 +1.05 116 19,364 -20
May08 070525 59.90 59.90 59.90 59.90 +0.95 45 891 -40
Jul08 070525 61.00 61.00 61.00 61.00 +0.95 85 2,438 +27
Total Volume and Open Interest 13,523 226,294 -1,213
Lumber(CME)
Jul07 070525 267.5 276.2 267.2 276.2 +10.0 401 5,496 -8
Sep07 070525 280.7 289.8 280.7 289.0 +9.2 64 942 -3
Nov07 070525 274.0 281.1 272.0 272.0 +0.9 51 646 -12
Jan08 070525 279.7 285.0 279.6 284.0 +4.3 10 80 +2
Total Volume and Open Interest 526 7,207 -21
Crude Oil(NYM)
Jul07 070525 64.75 65.30 64.25 65.20 +1.02 212,993 356,692 -6,926
Aug07 070525 66.30 66.52 65.82 66.52 +0.89 105,999 113,654 +5,116
Sep07 070525 66.90 67.55 66.85 67.53 +0.79 42,318 73,148 +3,504
Oct07 070525 68.26 68.26 68.26 68.26 +0.71 10,808 48,238 +1,282
Nov07 070525 68.82 68.82 68.82 68.82 +0.64 7,426 38,083 -685
Dec07 070525 68.90 69.26 68.90 69.26 +0.60 27,502 153,245 +2,961
Jan08 070525 69.67 69.67 69.67 69.67 +0.58 2,564 56,204 +94
Feb08 070525 70.03 70.03 70.03 70.03 +0.56 945 18,650 +391
Mar08 070525 70.33 70.33 70.33 70.33 +0.54 839 17,505 +196
Apr08 070525 70.56 70.56 70.56 70.56 +0.52 90 28,409 -16
May08 070525 70.76 70.76 70.76 70.76 +0.50 419 22,260 +13
Jun08 070525 70.90 70.95 70.90 70.95 +0.49 4,328 47,409 +1,520
Jul08 070525 71.09 71.09 71.09 71.09 +0.48 535 12,120 +135
Aug08 070525 71.19 71.19 71.19 71.19 +0.47 414 7,366 -14
Sep08 070525 71.26 71.26 71.26 71.26 +0.46 1,022 18,305 -223
Oct08 070525 71.30 71.30 71.30 71.30 +0.45 100 18,214 +50
Total Volume and Open Interest 436,691 1,379,184 +13,112
Heating Oil(NYM)
Jun07 070525 194.40 194.60 192.90 193.91 +1.00 19,235 24,347 -3,468
Jul07 070525 195.80 195.80 193.90 194.21 +1.21 23,913 76,318 +517
Aug07 070525 195.60 195.80 195.60 195.71 +1.36 6,291 26,976 +837
Sep07 070525 197.80 199.80 197.80 198.41 +1.46 2,635 16,089 -92
Oct07 070525 201.55 201.55 201.06 201.06 +1.51 1,654 9,109 -738
Nov07 070525 204.40 204.40 203.96 203.96 +1.56 1,276 4,985 +30
Dec07 070525 207.25 207.25 206.81 206.81 +1.56 2,989 23,890 +112
Jan08 070525 209.15 209.15 208.71 208.71 +1.56 551 13,900 -17
Feb08 070525 209.95 209.95 209.51 209.51 +1.56 431 4,853 +142
Mar08 070525 208.50 208.50 208.06 208.06 +1.56 65 5,581 +41
Apr08 070525 204.30 204.30 203.86 203.86 +1.56 68 3,781 +43
May08 070525 199.95 199.95 199.56 199.56 +1.61 2 1,575 +37
Total Volume and Open Interest 59,378 221,069 -2,454
Gasoline(NYMEX)
Jun07 070525 235.90 240.60 235.90 240.37 +4.68 38,982 37,123 -1,255
Jul07 070525 227.00 231.50 227.00 231.05 +4.36 50,709 61,009 +2,669
Aug07 070525 223.50 225.20 222.10 225.20 +4.06 15,114 23,712 +27
Sep07 070525 217.24 218.50 215.69 218.35 +3.56 7,866 21,053 +107
Oct07 070525 201.85 201.85 199.58 201.75 +3.06 3,966 10,129 +772
Nov07 070525 194.01 194.55 192.73 194.55 +2.96 1,171 5,560 +107
Dec07 070525 189.76 192.50 189.23 191.60 +2.91 1,435 7,989 -80
Jan08 070525 191.25 192.30 191.25 192.30 +2.91 734 4,242 +146
Feb08 070525 193.10 194.30 193.10 194.30 +2.91 136 891 -3
Mar08 070525 196.95 196.95 196.95 196.95 +2.91 171 1,690 -29
Total Volume and Open Interest 120,566 183,519 +2,384
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070525 240.37 240.37 240.37 240.37 +4.68 0 9 +0
Jul07 070525 229.30 231.05 229.30 231.05 +4.36 1 2 +0
Aug07 070525 225.20 225.20 225.20 225.20 +4.06 0 1 +0
Sep07 070525 218.35 218.35 218.35 218.35 +3.56 0 2 +0
Total Volume and Open Interest 1 14 +0
Natural Gas(NYM)
Jun07 070525 7.670 7.720 7.525 7.640 -0.041 50,819 19,390 -5,760
Jul07 070525 7.850 7.865 7.690 7.795 -0.055 33,453 120,382 +100
Aug07 070525 7.980 8.000 7.820 7.933 -0.054 6,181 38,808 -117
Sep07 070525 8.065 8.065 7.910 8.007 -0.053 4,693 39,862 +1,207
Oct07 070525 8.220 8.220 8.050 8.144 -0.051 7,090 49,474 +341
Nov07 070525 8.895 8.895 8.760 8.849 -0.041 1,338 24,264 +213
Dec07 070525 9.590 9.590 9.470 9.549 -0.026 716 40,623 -53
Jan08 070525 9.950 9.950 9.820 9.894 -0.021 1,546 40,721 +177
Feb08 070525 9.940 9.940 9.820 9.887 -0.018 1,802 22,821 +1,342
Mar08 070525 9.720 9.720 9.600 9.665 -0.015 2,496 50,809 +1,312
Apr08 070525 8.320 8.375 8.320 8.375 +0.015 1,405 36,012 -839
May08 070525 8.240 8.270 8.210 8.270 +0.020 1,378 19,002 +352
Jun08 070525 8.380 8.380 8.355 8.355 +0.025 345 10,381 +73
Jul08 070525 8.455 8.455 8.455 8.455 +0.030 81 5,807 +26
Aug08 070525 8.530 8.530 8.530 8.530 +0.035 57 8,274 +52
Sep08 070525 8.590 8.590 8.560 8.575 +0.035 4 6,279 -2
Total Volume and Open Interest 116,496 764,777 -978
Brent Crude Oil(ICE)
Jul07 070525 70.85 71.22 69.83 70.69 -0.03 100,045 138,853 -224
Aug07 070525 71.15 71.54 70.17 71.03 +0.06 61,085 130,431 +141
Sep07 070525 71.43 71.83 70.45 71.31 +0.12 25,325 53,380 -1,573
Oct07 070525 71.52 72.05 70.72 71.55 +0.15 8,097 24,304 +65
Nov07 070525 72.03 72.28 70.99 71.76 +0.13 4,348 23,959 +828
Dec07 070525 72.20 72.53 71.22 72.00 +0.12 18,975 69,461 -3,546
Jan08 070525 72.23 72.23 72.23 72.23 +0.13 3,612 17,511 +2,674
Feb08 070525 72.40 72.40 72.40 72.40 +0.13 0 8,072 +1,045
Mar08 070525 72.54 72.54 72.54 72.54 +0.17 491 7,276 -17
Apr08 070525 72.47 72.47 72.47 72.47 unch 0 7,179 +0
May08 070525 72.74 72.74 72.74 72.74 +0.17 0 6,012 +0
Jun08 070525 72.81 72.81 72.81 72.81 +0.15 1,216 23,591 +458
Jul08 070525 72.81 72.81 72.81 72.81 +0.11 0 1,534 +0
Aug08 070525 72.74 72.74 72.74 72.74 unch 0 1,529 +0
Total Volume and Open Interest 231,015 648,229 +7,223
Gas Oil(ICE)
Jun07 070525 607.75 614.00 604.00 605.50 -7.50 27,114 70,106 -3,289
Jul07 070525 611.00 617.25 607.50 609.00 -7.50 20,667 73,257 +2,308
Aug07 070525 615.75 621.50 612.00 613.50 -7.75 9,556 33,194 +3,212
Sep07 070525 622.00 626.00 618.00 618.00 -7.75 2,417 20,050 +644
Oct07 070525 628.25 630.25 622.50 622.50 -7.50 1,507 11,390 +761
Nov07 070525 632.50 634.50 626.75 626.75 -7.25 1,277 10,968 +651
Dec07 070525 636.00 639.25 631.00 631.75 -7.00 3,001 47,721 -155
Jan08 070525 645.25 645.25 638.50 639.25 -7.00 921 22,562 +398
Feb08 070525 646.00 646.00 638.50 638.50 -6.75 760 6,468 +384
Mar08 070525 636.75 636.75 636.75 636.75 -6.75 575 5,955 +46
Total Volume and Open Interest 68,194 339,280 +5,098
US Dollar Index(NYBOT)
Jun07 070525 82.220 82.350 82.220 82.270 -0.070 707 28,247 -245
Sep07 070525 81.980 82.060 81.980 82.020 -0.080 38 2,493 +8
Dec07 070525 81.770 81.770 81.770 81.770 -0.090 1 21 +0
Total Volume and Open Interest 746 30,770 -237
Australian Dollar(CME)
Jun07 070525 82.00 82.00 81.78 81.80 -0.08 6,390 98,881 -3,176
Sep07 070525 81.56 81.60 81.56 81.60 -0.08 0 1,909 +22
Dec07 070525 81.38 81.38 81.38 81.38 -0.08 1 423 +1
Total Volume and Open Interest 6,391 101,222 -3,153
British Pound(CME)
Jun07 070525 198.40 198.45 198.40 198.43 -0.14 2,952 134,625 -173
Sep07 070525 198.22 198.25 198.20 198.22 -0.14 103 1,364 +25
Dec07 070525 197.89 197.89 197.89 197.89 -0.14 0 175 +0
Total Volume and Open Interest 3,055 136,183 -149
Canadian Dollar(CME)
Jun07 070525 92.39 92.72 92.39 92.63 +0.29 1,868 167,027 +2,880
Sep07 070525 92.80 92.90 92.79 92.85 +0.29 9 4,437 +53
Dec07 070525 93.08 93.09 93.03 93.03 +0.29 2 1,852 +2
Mar08 070525 93.15 93.19 93.15 93.19 +0.29 0 392 +1
Total Volume and Open Interest 1,879 173,965 +2,950
Japanese Yen(CME)
Jun07 070525 82.49 82.50 82.38 82.39 -0.22 1,351 288,945 +3,830
Sep07 070525 83.35 83.35 83.35 83.35 -0.23 101 10,931 +248
Dec07 070525 84.45 84.45 84.27 84.27 -0.23 0 5,787 +0
Total Volume and Open Interest 1,452 317,683 +4,078
Swiss Franc(CME)
Jun07 070525 81.65 81.65 81.61 81.61 -0.04 1,273 100,392 +515
Sep07 070525 82.19 82.19 82.19 82.19 -0.05 2 977 +31
Dec07 070525 82.72 82.72 82.72 82.72 -0.05 0 49 +0
Total Volume and Open Interest 1,275 101,422 +546
EuroFX(CME)
Jun07 070525 134.58 134.81 134.58 134.62 +0.17 4,974 205,308 +120
Sep07 070525 134.98 135.02 134.98 135.02 +0.17 140 3,197 -13
Dec07 070525 135.31 135.31 135.31 135.31 +0.17 1 648 +1
Total Volume and Open Interest 5,115 209,251 +99
Mexican Peso(CME)
Jun07 070525 9235.0 9280.0 9235.0 9257.0 +55.0 10,409 108,708 +4,724
Jul07 070525 9240.0 9240.0 9240.0 9240.0 +53.0 0 53 +0
Total Volume and Open Interest 10,464 132,649 +4,672
30-Year T-Bonds(CBOT)
Jun07 070525 109~14 109~19 109~02 109~08 -0~01 615,803 730,348 -56,365
Sep07 070525 109~16 109~19 109~02 109~08 -0~01 120,505 337,087 +59,303
Dec07 070525 109~17 109~17 109~09 109~09 -0~01 22 352 -4
Total Volume and Open Interest 736,330 1,067,825 +2,934
10-Year T-Notes(CBOT)
Jun07 070525 106~245 106~275 106~180 106~210 -0~010 2,155,798 2,210,428 -199,186
Sep07 070525 106~245 106~270 106~175 106~205 -0~015 513,665 903,260 +273,562
Total Volume and Open Interest 2,671,042 3,117,281 +74,782
5-Year T-Notes(CBOT)
Jun07 070525 104~210 104~220 104~185 104~195 -0~015 807,189 0 +0
Sep07 070525 104~230 104~240 104~220 104~225 -0~010 240,697 0 +0
Total Volume and Open Interest 1,047,886    
2 Year T-Notes(CBOT)
Jun07 070525 101~113 101~116 101~112 101~112 -0~002 43,257 723,685 -94,765
Sep07 070525 102~005 102~008 102~004 102~005 -0~003 33,990 427,651 +90,238
Total Volume and Open Interest 77,247 1,151,336 -4,527
Eurodollars(CME)
Jun07 070525 94.640 94.643 94.640 94.643 unch 19,883 1,432,866 -15,425
Sep07 070525 94.690 94.695 94.685 94.690 +0.005 23,634 1,748,616 -1,678
Dec07 070525 94.775 94.780 94.755 94.775 +0.005 29,321 1,927,961 +6,238
Mar08 070525 94.870 94.880 94.850 94.870 unch 33,758 1,541,852 +21,429
Jun08 070525 94.935 94.945 94.920 94.935 -0.010 49,038 1,465,943 -4,215
Sep08 070525 94.970 94.980 94.955 94.965 -0.015 41,252 899,561 +6,157
Dec08 070525 94.975 94.980 94.970 94.975 -0.015 33,011 704,953 -4,669
Mar09 070525 94.980 94.990 94.975 94.980 -0.010 36,315 483,941 +1,589
Jun09 070525 94.955 94.970 94.950 94.960 -0.010 8,125 345,337 +2,305
Sep09 070525 94.925 94.940 94.915 94.925 -0.010 20,586 287,821 -6,926
Dec09 070525 94.880 94.895 94.870 94.880 -0.010 11,054 181,019 -2,060
Mar10 070525 94.860 94.870 94.840 94.855 -0.005 8,625 156,659 -90
Jun10 070525 94.830 94.830 94.820 94.820 -0.005 4,565 94,167 -334
Sep10 070525 94.795 94.795 94.785 94.785 -0.005 7,001 87,437 -2,483
Dec10 070525 94.750 94.750 94.740 94.745 unch 9,351 105,257 +3,870
Mar11 070525 94.725 94.725 94.720 94.720 unch 3,117 98,453 +193
Jun11 070525 94.700 94.700 94.690 94.690 unch 2,117 89,258 +794
Sep11 070525 94.665 94.670 94.655 94.660 +0.005 3,925 56,183 +1,802
Total Volume and Open Interest 351,497 11,912,163 +8,160
3-Mth Euro-Yen(CME)
Jun07 070525 99.31 99.31 99.31 99.31 unch 192 25,383 -90
Sep07 070525 99.14 99.14 99.14 99.14 -0.01 743 12,403 -111
Dec07 070525 99.04 99.04 99.04 99.04 -0.03 33 12,236 +15
Mar08 070525 98.94 98.94 98.94 98.94 -0.02 46 6,723 -377
Jun08 070525 98.85 98.85 98.85 98.85 -0.03 0 1,624 -100
Sep08 070525 98.77 98.77 98.77 98.77 -0.03 0 3,273 -26
Dec08 070525 98.69 98.69 98.69 98.69 -0.03 0 750 +0
Mar09 070525 98.61 98.61 98.61 98.61 -0.04 0 110 +0
Jun09 070525 98.57 98.57 98.57 98.57 -0.03 0 5 +0
Sep09 070525 98.48 98.48 98.48 98.48 -0.04 0 10 +0
Total Volume and Open Interest 1,014 62,517 -689
3-Mth Euro-Yen(SIMEX)
Jun07 070525 99.31 99.32 99.31 99.31 unch 11,483 81,152 +1,591
Sep07 070525 99.15 99.15 99.14 99.14 -0.01 2,969 55,003 -605
Dec07 070525 99.07 99.07 99.04 99.05 -0.01 2,320 61,922 +108
Mar08 070525 98.96 98.96 98.93 98.94 -0.02 3,815 41,230 -103
Jun08 070525 98.88 98.88 98.84 98.86 -0.02 1,648 14,676 +870
Sep08 070525 98.79 98.79 98.76 98.77 -0.03 542 11,474 -445
Dec08 070525 98.69 98.69 98.69 98.69 -0.03 5 2,197 +5
Mar09 070525 98.62 98.62 98.61 98.62 -0.03 56 4,245 -56
Total Volume and Open Interest 22,838 274,092 +1,365
German Euro-Bund(EUREX)
Jun07 070525 112.64 112.66 112.23 112.32 -0.19 1,544,962 1,716,630 +39,036
Sep07 070525 112.62 112.62 112.23 112.31 -0.19 63,525 105,327 +24,771
Dec07 070525 112.14 112.14 111.99 111.99 -0.15 221 4 +4
Total Volume and Open Interest 1,608,708 1,821,961 +63,811
German Euro-Bobl(EUREX)
Jun07 070525 106.91 106.93 106.65 106.73 -0.13 681,502 1,309,665 +5,024
Sep07 070525 107.00 107.00 106.78 106.83 -0.13 14,540 50,986 +10,519
Dec07 070525 106.87 106.87 106.87 106.87 -0.13      
Total Volume and Open Interest 696,042 1,360,651 +15,543
Long Gilt(LIFFE)
Jun07 070525 105~29 106~00 105~20 105~22 -0~07 168,732 423,353 -5,723
Sep07 070525 105~28 105~30 105~20 105~21 -0~07 63,830 61,706 +56,333
Total Volume and Open Interest 232,562 485,059 +50,610
3-Mth Short Sterling(LIFFE)
Jun07 070525 94.14 94.14 94.14 94.14 unch 51,093 565,744 -1,277
Sep07 070525 93.95 93.95 93.95 93.95 unch 79,258 605,961 +704
Dec07 070525 93.88 93.88 93.88 93.88 -0.01 119,753 600,294 +14,322
Total Volume and Open Interest 452,946 3,323,789 +31,504
3-Mth Euribor(LIFFE)
Jun07 070525 95.840 95.845 95.835 95.840 unch 103,099 801,275 +15,079
Sep07 070525 95.665 95.670 95.635 95.645 -0.020 176,084 1,005,382 +32,977
Dec07 070525 95.550 95.550 95.495 95.510 -0.035 250,590 989,503 +8,913
Total Volume and Open Interest 1,115,171 4,948,518 +84,680
3-Mth Aus T-Bills(SFE)
Jun07 070525 93.63 93.63 93.62 93.63 unch 6,623 450,123 -3,698
Sep07 070525 93.53 93.55 93.53 93.54 unch 16,798 336,858 +5,318
Dec07 070525 93.43 93.46 93.43 93.45 +0.02 6,606 163,973 +3,051
Mar08 070525 93.36 93.40 93.36 93.39 +0.02 2,473 101,811 +4,823
Jun08 070525 93.34 93.39 93.34 93.38 +0.03 1,468 68,103 +2,339
Sep08 070525 93.35 93.39 93.35 93.38 +0.03 1,187 42,384 +1,765
Dec08 070525 93.36 93.38 93.36 93.38 +0.02 5 30,602 +198
Mar09 070525 93.37 93.40 93.37 93.39 +0.02 816 12,546 +101
Jun09 070525 93.39 93.40 93.39 93.40 +0.03 501 4,002 +1
Sep09 070525 93.39 93.40 93.39 93.40 +0.04 1 1,420 +0
Total Volume and Open Interest 36,478 1,212,229 +13,898
10-Year Aus T-Bonds(SFE)
Jun07 070525 94.00 94.03 94.00 94.03 +0.03 34,525 456,875 +13,716
Sep07 070525 94.04 94.04 94.04 94.04 +0.03 3 3 +3
Total Volume and Open Interest 34,528 456,878 +13,719
3-Year Aus T-Bonds(SFE)
Jun07 070525 93.82 93.85 93.82 93.85 +0.04 93,991 766,342 +47,184
Sep07 070525 93.85 93.85 93.85 93.85 +0.04 0 500 +0
Total Volume and Open Interest 93,991 766,842 +47,184
Gold(CMX)
Jun07 070525 656.0 656.8 653.5 655.3 +2.0 131,075 111,773 -22,304
Aug07 070525 662.0 662.8 660.0 661.4 +2.0 52,583 126,534 +26,116
Oct07 070525 666.0 667.6 666.0 667.6 +2.1 1,901 39,865 +1,084
Dec07 070525 676.0 676.0 673.2 673.8 +2.1 4,063 76,276 +2,294
Feb08 070525 681.0 681.0 679.8 679.8 +2.1 1,387 7,103 +139
Apr08 070525 685.8 685.8 685.8 685.8 +2.1 257 15,125 +222
Jun08 070525 691.8 691.8 691.8 691.8 +2.1 268 10,203 +190
Aug08 070525 697.8 697.8 697.8 697.8 +2.1 6 793 +6
Oct08 070525 703.8 703.8 703.8 703.8 +2.1 0 980 +0
Dec08 070525 709.7 709.7 709.7 709.7 +2.1 316 11,224 +298
Feb09 070525 715.8 715.8 715.8 715.8 +2.1 300 4,412 +300
Total Volume and Open Interest 192,353 423,183 +8,372
Silver(CMX)
May07 070525 1288.0 1293.5 1288.0 1293.5 +8.3 32 53 +15
Jul07 070525 1300.0 1303.0 1294.0 1300.0 +8.0 16,681 63,545 +133
Sep07 070525 1314.0 1314.0 1312.7 1312.7 +8.1 431 11,941 +201
Dec07 070525 1331.0 1332.0 1325.0 1330.1 +8.2 204 16,457 -57
Mar08 070525 1346.5 1346.5 1346.5 1346.5 +8.3 205 3,548 +60
May08 070525 1356.4 1356.4 1356.4 1356.4 +8.4 101 2,235 +98
Jul08 070525 1366.3 1366.3 1366.3 1366.3 +8.5 0 1,579 +0
Total Volume and Open Interest 17,877 109,372 +629
Platinum(NYM)
Jul07 070525 1282.5 1285.7 1271.2 1277.8 -12.9 1,801 14,277 -517
Oct07 070525 1286.3 1286.3 1286.3 1286.3 -13.4 16 611 +9
Jan08 070525 1291.3 1291.3 1291.3 1291.3 -13.4 2 4 +2
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070525 369.00 369.00 364.00 367.80 -1.30 3,749 7,117 -2,346
Sep07 070525 377.00 377.00 369.50 373.05 -1.55 3,411 11,737 +2,070
Dec07 070525 378.55 378.55 378.55 378.55 -1.55 1 318 +1
Total Volume and Open Interest 7,161 19,178 -275
Copper(CMX)
May07 070525 325.00 333.25 325.00 332.70 +14.35 331 612 -365
Jul07 070525 323.75 332.25 323.25 332.05 +14.00 13,224 51,162 -434
Sep07 070525 312.90 332.00 312.90 331.65 +14.00 2,094 14,104 +1,297
Dec07 070525 318.60 327.00 318.60 326.40 +13.05 413 5,848 +1
Mar08 070525 318.25 319.50 318.25 319.50 +12.15 117 1,142 +47
Total Volume and Open Interest 16,887 81,638 +1,258
Aluminum(CMX)
May07 070525 124.00 124.00 124.00 124.00 +1.00      
Jun07 070525 124.00 124.00 124.00 124.00 +1.00 0 54 -1
Jul07 070525 123.60 123.60 123.60 123.60 +1.00 0 40 +0
Aug07 070525 123.20 123.20 123.20 123.20 +1.00 0 40 +0
Sep07 070525 122.80 122.80 122.80 122.80 +1.00 0 40 +0
Oct07 070525 122.50 122.50 122.50 122.50 +1.00 0 40 +0
Total Volume and Open Interest 0 408 -1
DJIA Index(CBOT)
Jun07 070525 13513 13540 13475 13527 +47 8,653 49,090 +1,299
Sep07 070525 13630 13650 13605 13641 +40 91 283 +8
Dec07 070525 13705 13755 13705 13755 +47 0 19 +0
Mar08 070525 13869 13869 13869 13869 +47 0 20 +20
Total Volume and Open Interest 8,744 49,412 +1,327
S & P 500(CME)
Jun07 070525 1515.20 1520.20 1512.00 1517.30 +5.70 41,722 605,585 -3,692
Sep07 070525 1530.00 1534.00 1530.00 1532.00 +5.80 6,677 58,098 +3,756
Dec07 070525 1545.00 1545.00 1545.00 1545.00 +5.90 100 4,283 +0
Mar08 070525 1557.50 1557.50 1557.50 1557.50 +5.90 0 5,564 +0
Total Volume and Open Interest 48,527 673,746 +62
S & P 500 E-Mini(Globex)
Jun07 070525 1511.25 1520.50 1510.25 1517.25 +5.75 1,929,248 2,148,716 +13,472
Sep07 070525 1526.75 1535.00 1525.25 1532.00 +5.75 7,438 34,360 +4,422
Total Volume and Open Interest 1,936,686 2,183,076 +17,894
NASDAQ 100(CME)
Jun07 070525 1886.00 1898.00 1882.00 1893.00 +11.00 7,811 63,401 -3,118
Sep07 070525 1913.50 1919.00 1913.50 1917.80 +11.00 75 106 +37
Dec07 070525 1938.00 1938.00 1938.00 1938.00 +11.00 0 31 +0
Total Volume and Open Interest 7,886 63,538 -3,081
NASDAQ 100 E-Mini(Globex)
Jun07 070525 1881.50 1898.00 1880.50 1893.00 +11.00 551,000 464,430 +147
Sep07 070525 1908.30 1922.30 1906.50 1917.80 +11.00 673 1,289 +279
Total Volume and Open Interest 551,673 465,719 +426
S & P Midcap 400(CME)
Jun07 070525 895.00 898.75 894.25 898.50 +5.30 32 9,393 -119
Sep07 070525 908.00 908.00 908.00 908.00 +5.10 0 58 +0
Dec07 070525 917.70 917.70 917.70 917.70 +5.10      
Total Volume and Open Interest 32 9,451 -119
Russell 2000(CME)
Jun07 070525 828.75 832.25 828.00 831.80 +5.60 530 48,221 +47
Sep07 070525 839.40 839.40 839.40 839.40 +5.60 20 49 +18
Dec07 070525 847.00 847.00 847.00 847.00 +5.60      
Total Volume and Open Interest 550 48,270 +65
Russell 2000 E-Mini(Globex)
Jun07 070525 826.40 833.60 825.70 831.80 +5.60 278,743 550,498 +3,135
Sep07 070525 833.90 841.00 833.90 839.40 +5.60 816 16,805 +68
Total Volume and Open Interest 279,559 567,303 +3,203
Value Line(KCBT)
Jun07 070525 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070525 17530 17560 17500 17545 +5      
Sep07 070525 17585 17585 17585 17585 +5      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070525 17530 17535 17375 17460 -190 64,393 277,889 +579
Sep07 070525 17515 17540 17410 17505 -215 11 564 +377
Dec07 070525 17460 17460 17460 17460 -220 0 200 +0
Total Volume and Open Interest 64,404 278,655 +956
CAC 40(EURONEXT)
May07 070518 6016.0 6098.0 6015.5 6096.0 +83.0 124,150 425,318 -89,936
Jun07 070525 6000.0 6053.5 5988.5 6035.5 +9.0 124,543 475,940 +22,398
Jul07 070525 6028.5 6051.5 6011.5 6051.5 +9.0 1,973 2,670 +1,710
Total Volume and Open Interest 126,628 481,663 +24,158
Hang Seng Index(HKFE)
May07 070525 20508 20533 20416 20453 -317 50,911 114,022 -5,538
Jun07 070525 20512 20600 20482 20530 -310 7,192 15,292 +3,578
Total Volume and Open Interest 58,242 130,805 -1,906
DAX(EUREX)
Jun07 070525 7694.0 7779.0 7675.5 7755.0 +44.5 241,575 435,021 +1,708
Sep07 070525 7771.5 7860.5 7764.5 7841.0 +45.5 693 6,819 +182
Dec07 070525 7850.0 7927.0 7850.0 7927.0 +46.5 65 4,125 +43
Total Volume and Open Interest 242,333 445,965 +1,933
FT-SE 100(EURONEXT)
Jun07 070525 6550.00 6583.50 6536.00 6567.50 +0.50 94,932 600,793 -25,361
Sep07 070525 6588.00 6611.00 6579.50 6606.00 +0.50 12 15,630 +4
Dec07 070525 6650.00 6666.50 6650.00 6666.50 unch 3 6,426 +3
Total Volume and Open Interest 94,947 622,885 -25,354
SPI 200(SFE)
Jun07 070525 6251.0 6282.0 6232.0 6271.0 -27.0 26,870 315,905 +3,299
Sep07 070525 6245.0 6285.0 6245.0 6277.0 -28.0 182 6,256 +23
Dec07 070525 6320.0 6320.0 6318.0 6318.0 -28.0 6 3,406 +6
Total Volume and Open Interest 27,058 326,857 +3,328
GSCI(CME)
Jun07 070525 475.55 475.55 471.45 474.35 +2.85 183 19,494 -3
Jul07 070525 480.50 480.50 480.50 480.50 +3.00 0 2 +0
Aug07 070525 483.50 483.50 483.50 483.50 +2.50      
Total Volume and Open Interest 183 19,496 -3
Reuters CRB Index(NYBOT)
Jun07 070525 405.50 406.00 404.00 404.50 +0.50 5 901 +0
Aug07 070525 411.75 412.50 411.75 412.50 +0.75 0 413 +0
Nov07 070525 417.50 418.50 417.50 418.50 +1.00 0 200 +0
Total Volume and Open Interest 5 1,517 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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!!!