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 30, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070530 794.50 810.50 794.00 808.25 +10.75 17,454 249,636 +716
Aug07 070530 801.50 817.50 801.50 815.75 +10.50 1,141 17,128 +346
Sep07 070530 808.50 824.00 808.50 823.25 +10.75 507 11,089 +672
Nov07 070530 823.50 839.00 823.50 837.00 +10.25 6,697 141,669 -260
Jan08 070530 832.50 847.50 832.50 845.75 +10.25 347 12,555 +449
Mar08 070530 838.50 852.50 838.50 851.00 +10.00 452 11,232 +269
May08 070530 841.50 853.50 841.50 853.50 +8.50 905 13,900 +172
Total Volume and Open Interest 28,201 513,389 +11,694
Soybean Meal(CBOT)
Jul07 070530 213.50 218.30 213.30 216.80 +2.40 11,630 77,452 -1,661
Aug07 070530 216.00 220.00 216.00 218.80 +2.90 2,940 23,923 +882
Sep07 070530 217.50 221.50 217.50 220.90 +2.90 715 14,657 +173
Oct07 070530 218.80 222.50 218.80 221.90 +2.60 83 9,280 -150
Dec07 070530 222.00 225.50 221.80 224.60 +2.50 4,394 57,423 +868
Jan08 070530 223.50 225.50 223.50 224.80 +2.30 375 5,614 +118
Mar08 070530 224.20 227.50 224.20 226.50 +2.30 443 6,372 +403
May08 070530 224.00 227.00 224.00 226.10 +1.90 279 4,969 +78
Total Volume and Open Interest 21,150 211,170 +3,260
Soybean Oil(CBOT)
Jul07 070530 35.08 35.66 35.04 35.56 +0.38 10,265 169,690 -196
Aug07 070530 35.30 35.86 35.30 35.82 +0.40 1,642 16,935 +202
Sep07 070530 35.57 36.11 35.57 36.08 +0.43 717 12,848 +185
Oct07 070530 35.81 36.35 35.81 36.35 +0.44 429 10,366 +310
Dec07 070530 36.38 36.90 36.33 36.85 +0.34 3,392 75,887 +1,067
Jan08 070530 36.68 37.15 36.68 37.15 +0.33 352 7,289 +65
Mar08 070530 36.90 37.42 36.90 37.42 +0.37 53 4,546 +53
May08 070530 37.12 37.65 37.12 37.65 +0.30 243 4,316 +139
Total Volume and Open Interest 17,386 311,222 +835
Canola(WCE)
Jul07 070530 385.6 391.5 383.0 388.4 +1.6 3,830 41,863 +41,863
Total Volume and Open Interest 8,160 125,633 +3,873
Corn(CBOT)
Jul07 070530 367.50 384.00 366.50 382.25 +17.50 23,837 400,698 +4,324
Sep07 070530 369.50 385.75 369.50 384.75 +17.00 10,155 155,127 +508
Dec07 070530 369.00 382.50 369.00 381.25 +13.75 12,980 459,860 +3,231
Mar08 070530 381.75 393.00 380.75 392.50 +13.50 1,171 55,401 +369
May08 070530 389.75 399.50 389.75 399.50 +12.25 833 13,981 +698
Jul08 070530 394.50 405.00 394.00 403.50 +11.00 1,022 33,373 +2,023
Total Volume and Open Interest 51,377 1,260,026 +15,585
Wheat(CBOT)
Jul07 070530 493.50 512.25 493.00 510.75 +19.75 7,445 188,165 -245
Sep07 070530 506.50 525.50 506.00 524.75 +19.50 1,886 62,244 +2,752
Dec07 070530 519.00 537.00 517.50 536.00 +19.50 1,936 79,336 -1,228
Mar08 070530 530.00 542.00 530.00 542.00 +17.50 109 4,528 -111
May08 070530 532.50 538.00 532.50 538.00 +16.00 30 300 +27
Total Volume and Open Interest 11,687 365,636 +1,187
Wheat(KCBT)
Jul07 070530 484.00 503.00 482.00 500.75 +19.75 5,682 67,570 -1,412
Sep07 070530 493.00 513.00 493.00 511.50 +18.50 2,280 21,592 +622
Dec07 070530 508.00 526.00 508.00 525.00 +18.00 536 22,311 -13
Mar08 070530 527.00 533.00 527.00 533.00 +16.00 4 1,725 +1
May08 070530 512.00 512.00 512.00 512.00 +5.00 0 2 +0
Total Volume and Open Interest 8,512 118,729 -816
Wheat(MGE)
Jul07 070530 514.50 532.00 514.00 528.75 +15.25 1,495 15,602 -19
Sep07 070530 514.50 530.50 514.50 528.75 +14.75 407 13,009 +147
Dec07 070530 524.50 540.00 524.50 538.50 +15.50 527 18,299 +94
Mar08 070530 537.50 550.00 537.50 550.00 +15.00 23 1,240 +7
May08 070530 548.00 548.00 548.00 548.00 +9.00 0 15 +0
Total Volume and Open Interest 2,472 49,072 +35
Oats(CBOT)
Jul07 070530 272.00 280.50 272.00 277.50 +3.50 378 7,213 -9
Sep07 070530 267.00 278.50 267.00 278.50 +11.50 71 969 +64
Dec07 070530 264.00 271.00 264.00 269.00 +5.50 172 9,446 +19
Mar08 070530 272.50 274.50 272.50 274.50 +4.00 0 607 -3
Total Volume and Open Interest 621 18,236 +160
Rough Rice(CBOT)
Jul07 070530 10.20 10.25 10.20 10.22 +0.03 183 5,435 +120
Sep07 070530 10.57 10.62 10.57 10.62 +0.05 19 2,744 +54
Nov07 070530 10.90 10.92 10.89 10.92 +0.04 63 6,841 +30
Jan08 070530 11.17 11.17 11.16 11.16 +0.02 0 294 +0
Total Volume and Open Interest 290 15,429 +302
Live Cattle(CME)
Jun07 070530 90.900 90.900 90.285 90.700 -0.300 8,012 42,123 -1,979
Aug07 070530 91.450 91.500 90.635 91.100 -0.330 11,896 140,152 +2,990
Oct07 070530 94.900 94.950 94.300 94.785 -0.350 3,837 50,768 -653
Dec07 070530 95.400 95.450 94.930 95.385 -0.250 1,406 17,441 -555
Feb08 070530 96.500 96.550 96.100 96.480 -0.170 336 10,809 +178
Apr08 070530 96.750 96.850 96.400 96.635 -0.115 205 3,319 +125
Total Volume and Open Interest 25,769 265,906 -30
Feeder Cattle(CME)
Aug07 070530 111.450 111.450 110.200 110.350 -1.200 2,008 16,583 -167
Sep07 070530 111.000 111.000 110.050 110.330 -0.820 207 2,152 -75
Oct07 070530 110.300 110.300 109.500 109.500 -0.885 67 1,603 +16
Nov07 070530 109.730 109.730 109.000 109.000 -1.000 13 325 +3
Jan08 070530 107.635 107.635 107.100 107.100 -0.800 10 321 +3
Mar08 070530 106.600 106.600 106.600 106.600 -0.600 7 19 +4
Apr08 070530 106.200 106.200 106.200 106.200 unch 0 3 +0
Total Volume and Open Interest 2,312 21,006 -2,096
Lean Hogs(CME)
Jun07 070530 74.700 75.300 74.650 75.275 +0.350 5,957 28,554 +0
Jul07 070530 73.800 74.525 73.800 74.425 +0.500 6,735 74,633 +0
Aug07 070530 73.200 73.975 73.200 73.900 +0.375 3,703 38,504 +0
Oct07 070530 65.875 66.775 65.800 66.725 +0.850 734 19,925 +0
Dec07 070530 63.650 64.000 63.450 63.900 +0.275 539 13,197 +0
Feb08 070530 66.250 66.825 66.200 66.750 +0.500 243 3,805 +0
Apr08 070530 67.900 68.400 67.750 68.300 +0.500 12 750 +0
May08 070530 72.250 72.250 72.200 72.250 unch 3 70 +0
Total Volume and Open Interest 17,927 179,486 +1,225
Pork Bellies(CME)
Jul07 070530 101.800 101.800 100.700 101.200 -0.880 254 1,048 -9
Aug07 070530 100.950 100.950 99.750 100.100 -0.900 3 160 +0
Feb08 070530 102.750 102.750 101.750 101.800 -0.450 17 32 +16
Mar08 070530 102.600 102.600 102.600 102.600 +0.050 1 1 +1
Total Volume and Open Interest 275 1,241 -124
Class III Milk(CME)
May07 070530 17.58 17.58 17.58 17.58 +0.02 1 2,936 -6
Jun07 070530 19.73 19.97 19.73 19.96 +0.21 54 3,862 -8
Jul07 070530 19.70 20.00 19.70 20.00 +0.36 256 4,055 -19
Aug07 070530 18.95 19.20 18.95 19.20 +0.34 70 3,647 -4
Sep07 070530 18.75 18.88 18.72 18.88 +0.23 99 3,570 -15
Total Volume and Open Interest 739 39,338 +238
Cocoa(NYBOT)
Jul07 070530 1885 1890 1869 1878 -25 5,793 70,934 -1,070
Sep07 070530 1908 1912 1894 1903 -21 1,148 29,466 +880
Dec07 070530 1925 1926 1925 1926 -18 181 29,272 -21
Mar08 070530 1953 1953 1948 1948 -17 100 11,416 +2
May08 070530 1965 1965 1965 1965 -17 50 2,921 +10
Jul08 070530 1975 1983 1975 1983 -17 0 2,789 +0
Sep08 070530 2001 2001 2001 2001 -17 0 2,524 +0
Total Volume and Open Interest 7,285 158,280 -1,863
Coffee "C"(NYBOT)
Jul07 070530 110.80 111.50 110.35 111.35 +0.65 12,660 82,015 -1,921
Sep07 070530 113.30 114.25 113.20 114.20 +0.70 4,030 42,135 +414
Dec07 070530 117.45 117.90 117.30 117.90 +0.70 1,515 15,315 -463
Mar08 070530 120.50 121.40 120.50 121.40 +0.70 651 5,769 -157
May08 070530 123.55 123.55 123.55 123.55 +0.65 128 4,902 +3
Jul08 070530 125.70 125.70 125.70 125.70 +0.75 66 3,236 -2
Total Volume and Open Interest 19,560 161,365 +2,345
Orange Juice(NYBOT)
Jul07 070530 158.35 159.90 157.50 157.50 -1.45 735 15,186 -39
Sep07 070530 158.00 159.00 157.90 157.95 -0.60 95 4,235 -3
Nov07 070530 158.95 159.05 157.75 157.75 -0.70 108 6,838 +4
Jan08 070530 158.75 158.75 157.50 157.50 -1.30 41 1,688 +12
Mar08 070530 157.95 157.95 157.95 157.95 -1.20 20 1,526 +20
May08 070530 158.20 158.20 158.20 158.20 -1.30 0 6 +0
Total Volume and Open Interest 999 29,491 +18
Sugar #11(NYBOT)
Jul07 070530 9.44 9.48 9.26 9.37 -0.01 64,172 366,899 -7,415
Oct07 070530 9.40 9.40 9.21 9.33 -0.02 39,147 197,581 +2,543
Mar08 070530 9.85 9.85 9.70 9.79 +0.01 6,724 81,133 +1,022
May08 070530 9.91 9.91 9.91 9.91 +0.02 2,529 24,017 -937
Jul08 070530 9.96 10.02 9.96 10.02 +0.01 1,116 32,339 +638
Total Volume and Open Interest 116,912 762,392 +4,477
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070530 21.28 21.28 21.28 21.28 -0.11 0 2,136 +0
Sep07 070530 21.14 21.14 21.14 21.14 +0.01 11 1,962 +9
Nov07 070530 21.05 21.05 21.05 21.05 unch 2 1,685 +0
Jan08 070530 21.13 21.13 21.13 21.13 unch 0 1,576 +0
Total Volume and Open Interest 13 8,611 +9
London Cocoa(LCE)
May07 070515 1028 1028 1021 1027 -6 2,815 606 -2,063
Jul07 070530 1031 1033 1008 1022 -13 5,327 64,773 -1,805
Sep07 070530 1039 1041 1020 1033 -11 3,798 46,004 +788
Dec07 070530 1041 1043 1023 1036 -7 2,610 39,820 -1,295
Mar08 070530 1045 1046 1030 1042 -8 814 24,974 +475
May08 070530 1045 1053 1040 1049 -8 122 8,973 +59
Jul08 070530 1053 1056 1053 1056 -8 0 2,227 +0
Total Volume and Open Interest 12,671 195,217 -3,445
London Coffee(LCE)
May07 070530 1718.00 1729.00 1710.00 1723.00 -4.00 144 183 -179
Jul07 070530 1732.00 1734.00 1717.00 1729.00 -7.00 5,405 92,409 +1,051
Sep07 070530 1745.00 1747.00 1730.00 1740.00 -9.00 1,964 45,873 +580
Nov07 070530 1726.00 1734.00 1718.00 1726.00 -8.00 512 19,587 +23
Jan08 070530 1688.00 1691.00 1688.00 1690.00 unch 234 7,356 +150
Mar08 070530 1668.00 1676.00 1663.00 1676.00 unch 56 1,213 +15
Total Volume and Open Interest 8,346 168,777 +3,614
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070530 341.80 342.00 338.00 339.00 -2.80 4,526 54,572 +1,469
Oct07 070530 323.50 325.00 320.10 322.90 -0.90 1,043 17,577 -237
Dec07 070530 313.80 313.80 311.20 313.80 unch 117 4,726 +43
Mar08 070530 305.30 307.50 304.30 306.40 -0.30 289 6,784 +85
Total Volume and Open Interest 6,080 91,975 +4,146
Cotton(NYBOT)
Jul07 070530 50.29 51.10 50.05 50.38 +0.35 14,643 122,214 -3,004
Oct07 070530 53.65 54.35 53.65 54.20 +0.50 689 5,624 +431
Dec07 070530 55.70 56.30 55.40 56.00 +0.55 5,676 73,273 +1,003
Mar08 070530 58.50 59.00 58.50 58.85 +0.58 397 19,866 +56
May08 070530 59.70 59.95 59.70 59.95 +0.55 175 904 +63
Jul08 070530 61.05 61.05 61.05 61.05 +0.58 161 2,484 +46
Total Volume and Open Interest 21,786 226,261 -33
Lumber(CME)
Jul07 070530 293.0 293.0 276.4 277.5 -8.7 909 5,629 -41
Sep07 070530 296.9 298.0 290.0 292.8 -6.2 675 1,259 +217
Nov07 070530 284.0 284.6 279.4 281.0 -1.0 130 644 -15
Jan08 070530 290.4 290.4 284.5 285.2 -5.2 10 82 -1
Total Volume and Open Interest 1,726 7,659 +452
Crude Oil(NYM)
Jul07 070530 63.30 63.85 63.10 63.49 +0.34 221,016 353,328 -4,629
Aug07 070530 64.45 64.80 64.30 64.65 +0.27 78,110 122,079 +6,957
Sep07 070530 65.45 65.60 65.45 65.56 +0.20 28,467 74,048 +3
Oct07 070530 66.20 66.28 66.20 66.28 +0.15 10,340 48,676 +612
Nov07 070530 66.86 66.86 66.86 66.86 +0.12 4,584 37,103 -1,324
Dec07 070530 67.20 67.36 67.20 67.36 +0.11 15,032 151,601 -205
Jan08 070530 67.80 67.80 67.80 67.80 +0.10 2,224 56,398 +139
Feb08 070530 68.20 68.20 68.20 68.20 +0.10 621 18,461 -132
Mar08 070530 68.53 68.53 68.53 68.53 +0.09 454 17,534 -74
Apr08 070530 68.79 68.79 68.79 68.79 +0.09 1,790 29,267 +858
May08 070530 69.02 69.02 69.02 69.02 +0.09 250 22,232 +8
Jun08 070530 69.24 69.24 69.24 69.24 +0.09 1,047 47,896 +169
Jul08 070530 69.41 69.41 69.41 69.41 +0.09 2,719 13,374 +1,041
Aug08 070530 69.54 69.54 69.54 69.54 +0.09 171 7,306 -60
Sep08 070530 69.64 69.64 69.64 69.64 +0.09 320 18,379 +122
Oct08 070530 69.71 69.71 69.71 69.71 +0.09 1,353 19,264 +1,050
Total Volume and Open Interest 377,798 1,388,590 +9,406
Heating Oil(NYM)
Jun07 070530 187.70 188.00 186.45 187.55 +0.65 20,272 12,933 -5,931
Jul07 070530 188.00 188.00 186.30 187.38 +0.07 43,086 75,405 -1,262
Aug07 070530 188.90 190.00 188.00 189.13 +0.02 12,997 27,225 -509
Sep07 070530 192.08 192.08 192.08 192.08 +0.07 7,396 17,854 +930
Oct07 070530 194.93 194.93 194.93 194.93 +0.12 1,417 9,596 +270
Nov07 070530 198.00 198.00 197.93 197.93 +0.17 961 5,171 -37
Dec07 070530 200.83 200.83 200.83 200.83 +0.27 5,029 25,096 +856
Jan08 070530 202.98 202.98 202.98 202.98 +0.32 806 13,712 -155
Feb08 070530 203.50 204.80 203.50 204.08 +0.42 560 5,135 +229
Mar08 070530 202.25 203.60 202.25 202.88 +0.47 335 5,579 -3
Apr08 070530 198.50 199.75 198.50 199.03 +0.52 241 3,763 +6
May08 070530 194.00 195.75 194.00 195.08 +0.67 112 1,575 -1
Total Volume and Open Interest 93,426 212,893 -8,176
Gasoline(NYMEX)
Jun07 070530 229.86 230.45 224.21 227.25 -2.54 25,724 30,667 -3,115
Jul07 070530 220.80 221.04 216.61 219.90 +0.56 30,702 65,527 +2,937
Aug07 070530 215.60 215.60 211.85 214.85 +0.71 9,627 24,936 +876
Sep07 070530 209.85 209.85 206.20 209.10 +0.96 3,790 20,424 -169
Oct07 070530 192.80 193.30 190.35 193.30 +1.26 1,344 10,217 +133
Nov07 070530 185.00 187.00 185.00 187.00 +1.56 1,212 6,228 +447
Dec07 070530 184.75 185.05 181.15 184.90 +1.91 1,515 8,429 +370
Jan08 070530 184.08 185.70 183.60 185.70 +1.96 309 4,314 +30
Feb08 070530 187.90 187.90 187.90 187.90 +2.16 86 842 -26
Mar08 070530 190.65 190.65 190.65 190.65 +2.26 233 1,825 +50
Total Volume and Open Interest 75,429 183,819 +1,870
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070529 232.00 232.00 229.79 229.79 -10.58 0 9 +0
Jul07 070530 219.50 219.90 217.50 219.90 +0.56 3 3 +1
Aug07 070530 214.00 214.85 214.00 214.85 +0.71 0 1 +0
Sep07 070530 208.10 209.10 208.10 209.10 +0.96 0 2 +0
Total Volume and Open Interest 5 15 +1
Natural Gas(NYM)
Jul07 070530 7.830 7.995 7.820 7.941 +0.210 43,144 126,093 +4,071
Aug07 070530 7.965 8.100 7.965 8.063 +0.202 6,868 39,203 +504
Sep07 070530 8.040 8.130 8.040 8.121 +0.197 3,541 41,365 +57
Oct07 070530 8.200 8.250 8.200 8.243 +0.184 4,081 48,561 -431
Nov07 070530 8.850 8.928 8.850 8.928 +0.164 801 24,620 +58
Dec07 070530 9.525 9.603 9.525 9.603 +0.139 671 40,697 +83
Jan08 070530 9.943 9.943 9.943 9.943 +0.139 1,862 39,753 -125
Feb08 070530 9.900 9.950 9.900 9.938 +0.139 1,392 23,968 +1,079
Mar08 070530 9.650 9.708 9.650 9.708 +0.134 2,525 51,238 +342
Apr08 070530 8.345 8.388 8.345 8.388 +0.094 1,398 35,715 -194
May08 070530 8.300 8.300 8.285 8.285 +0.091 598 19,376 +50
Jun08 070530 8.368 8.368 8.368 8.368 +0.089 235 10,501 +63
Jul08 070530 8.468 8.468 8.468 8.468 +0.089 42 5,632 -2
Aug08 070530 8.543 8.543 8.543 8.543 +0.089 482 8,511 +150
Sep08 070530 8.550 8.600 8.550 8.588 +0.089 77 6,324 +38
Oct08 070530 8.693 8.693 8.693 8.693 +0.089 695 20,896 +680
Total Volume and Open Interest 101,341 756,500 -8,277
Brent Crude Oil(ICE)
Jul07 070530 68.32 68.64 67.15 67.84 -0.50 98,431 125,606 -15,094
Aug07 070530 68.69 69.01 67.57 68.26 -0.52 52,771 125,248 -3,034
Sep07 070530 69.02 69.34 67.97 68.64 -0.28 22,568 54,019 +1,343
Oct07 070530 69.29 69.61 68.45 68.98 -0.29 8,446 23,060 -765
Nov07 070530 69.73 69.93 68.82 69.32 -0.29 3,794 23,432 -755
Dec07 070530 69.93 70.26 69.15 69.67 -0.29 17,887 70,340 -2,147
Jan08 070530 70.15 70.20 69.98 69.98 -0.29 0 16,352 +186
Feb08 070530 70.21 70.21 70.21 70.21 -0.27 0 7,060 +114
Mar08 070530 70.30 70.39 70.30 70.39 -0.25 1,589 6,912 -395
Apr08 070530 70.40 70.55 70.40 70.55 -0.23 1,504 6,129 -1,050
May08 070530 70.70 70.70 70.60 70.70 -0.19 10 6,012 +0
Jun08 070530 70.82 70.82 70.82 70.82 -0.14 1,111 23,342 -269
Jul08 070530 70.89 70.89 70.89 70.89 -0.13 0 1,534 +0
Aug08 070530 70.93 70.93 70.93 70.93 -0.12 0 1,529 +0
Total Volume and Open Interest 219,000 631,951 -14,083
Gas Oil(ICE)
Jun07 070530 591.25 595.25 585.50 586.25 -10.75 33,302 57,649 -6,579
Jul07 070530 594.75 598.50 589.00 589.75 -10.75 30,012 73,828 +313
Aug07 070530 599.75 602.75 594.00 594.50 -10.50 8,622 33,992 +704
Sep07 070530 605.50 606.00 599.25 599.25 -10.75 4,010 20,194 -272
Oct07 070530 610.50 610.50 604.25 604.25 -10.75 863 11,536 +41
Nov07 070530 608.75 608.75 608.75 608.75 -10.75 1,209 11,282 +262
Dec07 070530 620.50 620.50 613.75 613.75 -10.75 4,483 47,503 -137
Jan08 070530 628.25 628.25 621.75 621.75 -10.50 1,049 23,563 +627
Feb08 070530 621.25 621.25 621.25 621.25 -10.50 0 6,116 -47
Mar08 070530 619.50 619.50 619.50 619.50 -10.75 0 5,875 -50
Total Volume and Open Interest 84,125 329,316 -5,058
US Dollar Index(NYBOT)
Jun07 070530 82.320 82.350 81.970 82.350 +0.110 1,490 28,500 +253
Sep07 070530 81.750 82.100 81.680 82.100 +0.110 138 2,543 +30
Dec07 070530 80.850 81.850 80.850 81.850 +0.110 0 21 +0
Total Volume and Open Interest 1,628 31,076 +306
Australian Dollar(CME)
Jun07 070530 81.88 82.23 81.88 82.19 +0.38 1,349 95,363 -4,536
Sep07 070530 81.98 81.99 81.98 81.99 +0.38 2 1,995 +71
Dec07 070530 81.77 81.77 81.77 81.77 +0.38 0 423 +0
Total Volume and Open Interest 1,351 97,790 -3,432
British Pound(CME)
Jun07 070530 197.43 197.55 197.33 197.55 -0.43 1,926 127,891 -4,983
Sep07 070530 197.30 197.34 197.14 197.34 -0.43 3 1,440 +49
Dec07 070530 197.01 197.01 197.01 197.01 -0.43 0 178 +3
Total Volume and Open Interest 1,929 129,528 -6,655
Canadian Dollar(CME)
Jun07 070530 93.29 93.37 93.03 93.20 -0.03 2,295 179,146 +6,879
Sep07 070530 93.54 93.54 93.22 93.41 -0.03 231 4,890 +425
Dec07 070530 93.68 93.68 93.46 93.59 -0.03 6 2,089 +107
Mar08 070530 93.75 93.75 93.75 93.75 -0.03 4 393 -1
Total Volume and Open Interest 2,536 186,775 +12,810
Japanese Yen(CME)
Jun07 070530 82.43 82.56 82.40 82.45 -0.04 2,649 289,912 +3,821
Sep07 070530 83.55 83.55 83.41 83.41 -0.04 36 11,328 +173
Dec07 070530 84.33 84.33 84.33 84.33 -0.04 0 5,788 +1
Total Volume and Open Interest 2,685 319,048 +1,365
Swiss Franc(CME)
Jun07 070530 81.65 81.78 81.64 81.76 -0.04 1,133 96,376 -2,061
Sep07 070530 82.21 82.34 82.21 82.34 -0.04 8 1,088 +91
Dec07 070530 82.87 82.87 82.87 82.87 -0.04 0 49 +0
Total Volume and Open Interest 1,141 97,517 -3,905
EuroFX(CME)
Jun07 070530 134.33 134.49 134.23 134.39 -0.22 6,044 209,619 +1,632
Sep07 070530 134.74 134.81 134.66 134.79 -0.22 19 3,485 +257
Dec07 070530 135.08 135.08 135.08 135.08 -0.22 0 648 +0
Total Volume and Open Interest 6,063 213,871 +4,620
Mexican Peso(CME)
Jun07 070530 9220.0 9285.0 9217.0 9280.0 +45.0 6,067 115,849 +3,265
Jul07 070530 9250.0 9262.0 9250.0 9262.0 +45.0 0 53 +0
Total Volume and Open Interest 6,232 139,965 +7,316
30-Year T-Bonds(CBOT)
Jun07 070530 109~01 109~16 109~01 109~05 +0~02 564,349 498,187 -160,726
Sep07 070530 109~01 109~16 109~00 109~04 +0~01 330,015 528,569 +136,291
Dec07 070530 109~04 109~16 109~04 109~05 +0~01 73 395 +43
Total Volume and Open Interest 894,437 1,027,189 -40,636
10-Year T-Notes(CBOT)
Jun07 070530 106~150 106~245 106~145 106~160 unch 1,741,662 1,399,825 -508,245
Sep07 070530 106~145 106~240 106~140 106~155 unch 1,024,907 1,562,491 +470,136
Total Volume and Open Interest 2,768,079 2,967,165 -150,116
5-Year T-Notes(CBOT)
Jun07 070530 104~165 104~205 104~140 104~140 -0~010 27,275 1,067,873 +1,067,873
Sep07 070530 104~165 104~235 104~160 104~170 -0~005 227,398 695,001 +695,001
Dec07 070530 104~170 104~170 104~170 104~170 -0~005      
Total Volume and Open Interest 687,688 1,762,874  
2 Year T-Notes(CBOT)
Jun07 070530 101~106 101~112 101~100 101~100 -0~004 49,943 429,481 -229,161
Sep07 070530 102~000 102~005 101~121 101~121 -0~003 50,272 703,682 +219,042
Total Volume and Open Interest 100,215 1,133,163 -18,173
Eurodollars(CME)
Jun07 070530 94.640 94.643 94.640 94.640 unch 19,388 1,419,327 -7,319
Sep07 070530 94.685 94.695 94.675 94.680 +0.005 18,482 1,737,530 -760
Dec07 070530 94.755 94.780 94.735 94.745 unch 24,133 1,947,181 -34
Mar08 070530 94.845 94.880 94.815 94.830 unch 14,579 1,555,705 +9,522
Jun08 070530 94.905 94.935 94.875 94.885 unch 19,858 1,512,808 +38,272
Sep08 070530 94.935 94.965 94.905 94.915 unch 28,313 913,960 +8,062
Dec08 070530 94.945 94.975 94.910 94.920 -0.005 12,184 720,827 +7,489
Mar09 070530 94.940 94.975 94.915 94.920 -0.010 20,929 498,876 +14,919
Jun09 070530 94.930 94.940 94.895 94.900 -0.010 5,744 347,751 +1,902
Sep09 070530 94.900 94.910 94.865 94.870 -0.010 5,270 289,778 -694
Dec09 070530 94.865 94.875 94.820 94.825 -0.010 11,503 182,269 +692
Mar10 070530 94.835 94.845 94.800 94.805 -0.010 2,635 157,761 +1,241
Jun10 070530 94.805 94.815 94.775 94.775 -0.005 3,794 92,382 -1,421
Sep10 070530 94.785 94.785 94.745 94.745 -0.005 906 89,342 +765
Dec10 070530 94.745 94.750 94.705 94.710 unch 3,819 106,594 +1,462
Mar11 070530 94.720 94.725 94.685 94.690 unch 1,448 98,008 +638
Jun11 070530 94.695 94.695 94.660 94.665 +0.005 4,562 89,480 +1,334
Sep11 070530 94.665 94.665 94.630 94.635 +0.005 1,486 58,251 +1,041
Total Volume and Open Interest 206,111 12,027,457 +77,888
3-Mth Euro-Yen(CME)
Jun07 070530 99.31 99.31 99.31 99.31 unch 1,322 25,713 +341
Sep07 070530 99.13 99.13 99.13 99.13 unch 752 11,935 -333
Dec07 070530 99.04 99.04 99.03 99.03 unch 634 11,959 -324
Mar08 070530 98.91 98.91 98.91 98.91 -0.01 327 6,528 -331
Jun08 070530 98.82 98.82 98.82 98.82 -0.01 352 1,675 +55
Sep08 070530 98.73 98.73 98.73 98.73 -0.01 975 2,964 -183
Dec08 070530 98.65 98.65 98.64 98.64 -0.02 63 750 +0
Mar09 070530 98.57 98.57 98.57 98.57 -0.01 0 110 +0
Jun09 070530 98.54 98.54 98.54 98.54 +0.01 0 5 +0
Sep09 070530 98.45 98.45 98.45 98.45 unch 0 10 +0
Total Volume and Open Interest 4,425 61,649 -775
3-Mth Euro-Yen(SGX)
Jun07 070530 99.31 99.31 99.30 99.31 +0.00 454 81,392 -4
Sep07 070530 99.12 99.13 99.12 99.13 +0.00 1,974 58,011 +776
Dec07 070530 99.03 99.04 99.03 99.04 +0.01 1,989 62,061 +423
Mar08 070530 98.91 98.93 98.91 98.93 +0.01 3,240 43,109 +1,569
Jun08 070530 98.82 98.83 98.82 98.83 +0.00 1,139 14,047 -882
Sep08 070530 98.73 98.75 98.73 98.75 +0.01 336 11,218 -579
Dec08 070530 98.65 98.66 98.65 98.66 +0.01 6 2,195 -2
Mar09 070530 98.58 98.58 98.58 98.58 +0.00 6 4,242 -103
Total Volume and Open Interest 9,144 278,468 +1,198
Japanese Gov't Bonds(SGX)
Jun07 070530 133.10 133.30 133.05 133.28 +0.08 4,685 34,707 +3,531
Sep07 070530 133.00 133.12 132.88 133.10 +0.08 279 314 +10
Dec07 070530 133.10 133.10 133.10 133.10 +0.08 0 1 +0
Total Volume and Open Interest 4,964 35,022 +3,541
German Euro-Bund(EUREX)
Jun07 070530 112.30 112.42 112.17 112.27 +0.10 1,228,824 1,600,319 -98,555
Sep07 070530 112.28 112.39 112.16 112.25 +0.10 24,389 119,522 +7,487
Dec07 070530 111.94 111.95 111.94 111.95 +0.11 105 5 +1
Total Volume and Open Interest 1,253,318 1,719,846 -91,067
German Euro-Bobl(EUREX)
Jun07 070530 106.69 106.78 106.60 106.68 +0.04 670,418 1,357,040 +37,850
Sep07 070530 106.79 106.85 106.70 106.76 +0.03 44,019 73,213 +16,705
Dec07 070530 106.83 106.83 106.83 106.83 +0.04      
Total Volume and Open Interest 714,437 1,430,253 +54,555
3-Mth Euribor(EUREX)
Jun07 070530 95.840 95.840 95.835 95.835 unch 984 34,058 +572
Sep07 070530 95.640 95.645 95.635 95.635 +0.005 332 15,750 +260
Dec07 070530 95.510 95.510 95.495 95.495 +0.005 346 10,065 +75
Total Volume and Open Interest 3,441 74,552 +1,332
Long Gilt(LIFFE)
Jun07 070530 105~25 105~27 105~18 105~20 -0~03 312,181 225,947 -102,486
Sep07 070530 105~25 105~26 105~17 105~19 -0~03 267,177 321,370 +138,225
Total Volume and Open Interest 579,358 547,317 +62,258
3-Mth Short Sterling(LIFFE)
Jun07 070530 94.15 94.15 94.15 94.15 unch 17,160 570,650 -9
Sep07 070530 93.95 93.95 93.95 93.95 -0.01 43,631 616,543 +1,185
Dec07 070530 93.88 93.88 93.88 93.88 -0.01 48,899 628,301 +6,293
Total Volume and Open Interest 227,831 3,415,505 +91,716
3-Mth Euribor(LIFFE)
Jun07 070530 95.840 95.840 95.835 95.840 unch 3,576 792,696 -1,481
Sep07 070530 95.630 95.645 95.630 95.640 +0.010 12,911 1,057,295 +2,922
Dec07 070530 95.495 95.515 95.485 95.495 +0.010 33,820 1,019,183 +13,112
Total Volume and Open Interest 87,533 5,047,096 +12,100
3-Mth Aus T-Bills(SFE)
Jun07 070530 93.62 93.63 93.61 93.63 unch 4,365 437,768 -7,085
Sep07 070530 93.52 93.54 93.51 93.54 +0.01 15,300 351,794 -349
Dec07 070530 93.41 93.45 93.40 93.43 unch 15,853 166,242 +4,261
Mar08 070530 93.34 93.38 93.32 93.37 +0.01 3,515 100,851 +1,664
Jun08 070530 93.32 93.35 93.29 93.33 unch 4,308 70,564 +17
Sep08 070530 93.31 93.34 93.29 93.33 unch 1,984 39,856 -94
Dec08 070530 93.32 93.34 93.32 93.33 unch 1,350 29,603 -306
Mar09 070530 93.31 93.34 93.31 93.33 -0.01 391 12,563 +11
Jun09 070530 93.32 93.32 93.32 93.32 -0.02 0 4,601 +415
Sep09 070530 93.32 93.32 93.32 93.32 -0.02 0 1,420 +0
Total Volume and Open Interest 47,066 1,215,666 -1,466
10-Year Aus T-Bonds(SFE)
Jun07 070530 93.96 94.00 93.94 93.98 unch 27,230 443,556 -33,131
Sep07 070530 93.98 93.99 93.98 93.99 unch 570 556 +550
Total Volume and Open Interest 27,800 444,112 -32,581
3-Year Aus T-Bonds(SFE)
Jun07 070530 93.77 93.81 93.75 93.80 +0.01 83,852 727,395 -21,491
Sep07 070530 93.80 93.80 93.80 93.80 +0.01 650 660 +160
Total Volume and Open Interest 84,502 728,055 -21,331
Gold(CMX)
Jun07 070530 654.4 654.4 651.7 653.1 -4.1 100,718 51,644 -31,074
Aug07 070530 660.3 660.9 658.0 659.3 -4.1 81,899 180,306 +34,677
Oct07 070530 664.7 665.4 664.5 665.4 -4.2 1,649 39,736 -241
Dec07 070530 673.0 673.5 670.5 671.6 -4.2 2,964 78,010 +938
Feb08 070530 678.0 678.5 677.6 677.6 -4.3 72 7,184 +67
Apr08 070530 683.6 683.6 683.6 683.6 -4.4 500 15,554 +427
Jun08 070530 690.5 690.5 689.7 689.7 -4.4 2,009 11,531 +1,308
Aug08 070530 695.6 695.6 695.6 695.6 -4.5 0 793 +0
Oct08 070530 701.7 701.7 701.7 701.7 -4.5 0 980 +0
Dec08 070530 707.7 707.7 707.7 707.7 -4.5 1,883 13,441 +1,517
Feb09 070530 713.8 713.8 713.8 713.8 -4.6 350 4,762 +350
Total Volume and Open Interest 195,043 425,686 +2,503
Silver(CMX)
Jul07 070530 1314.0 1324.0 1309.0 1322.0 -0.3 21,873 64,677 +1,869
Sep07 070530 1336.0 1337.0 1334.9 1334.9 -0.3 1,252 12,508 +587
Dec07 070530 1349.0 1355.0 1349.0 1352.9 -0.2 1,151 16,869 +376
Mar08 070530 1369.5 1369.5 1369.5 1369.5 -0.2 3 3,554 +0
May08 070530 1379.6 1379.6 1379.6 1379.6 -0.2 21 2,255 +20
Jul08 070530 1389.7 1389.7 1389.7 1389.7 -0.2 7 1,579 +0
Sep08 070530 1399.7 1399.7 1399.7 1399.7 -0.2 0 476 +0
Total Volume and Open Interest 24,611 111,736 +2,364
Platinum(NYM)
Jul07 070530 1267.5 1269.0 1262.0 1264.0 -0.8 2,434 13,850 -110
Oct07 070530 1277.0 1277.0 1274.0 1274.0 +0.2 322 879 +268
Jan08 070530 1279.0 1279.0 1279.0 1279.0 +0.2 5 9 +5
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070530 362.00 366.05 362.00 366.05 -0.90 4,181 3,728 -2,274
Sep07 070530 370.50 373.00 368.50 371.75 -0.80 4,224 15,267 +2,825
Dec07 070530 377.25 377.25 377.25 377.25 -0.80 20 326 +8
Total Volume and Open Interest 8,430 19,332 +154
Copper(CMX)
Jul07 070530 327.25 330.50 326.00 330.35 -1.65 11,316 47,592 -3,570
Sep07 070530 327.40 329.85 327.30 329.85 -1.65 2,328 16,019 +1,915
Dec07 070530 322.00 324.55 322.00 324.55 -1.70 184 6,100 +252
Mar08 070530 317.55 317.55 317.55 317.55 -1.80 75 1,207 +65
May08 070530 312.45 312.45 312.45 312.45 -1.80 1 147 +1
Total Volume and Open Interest 14,592 79,596 -2,042
Aluminum(CMX)
Jun07 070530 123.00 123.00 123.00 123.00 unch 0 54 +0
Jul07 070530 122.60 122.60 122.60 122.60 unch 0 40 +0
Aug07 070530 122.20 122.20 122.20 122.20 unch 0 40 +0
Sep07 070530 121.80 121.80 121.80 121.80 unch 0 40 +0
Oct07 070530 121.50 121.50 121.50 121.50 unch 0 40 +0
Nov07 070530 121.20 121.20 121.20 121.20 unch 0 40 +0
Total Volume and Open Interest 0 408 +0
DJIA Index(CBOT)
Jun07 070530 13497 13660 13470 13656 +98 4,256 49,105 -172
Sep07 070530 13620 13780 13600 13777 +100 96 1,043 +43
Dec07 070530 13720 13884 13720 13884 +98 1 19 +0
Mar08 070530 13998 13998 13998 13998 +98      
Total Volume and Open Interest 4,353 50,167 +755
S & P 500(CME)
Jun07 070530 1513.80 1534.20 1512.60 1533.90 +11.40 46,790 590,730 -15,023
Sep07 070530 1528.50 1549.00 1527.50 1548.80 +11.50 20,717 75,581 +15,614
Dec07 070530 1562.00 1562.00 1562.00 1562.00 +11.70 0 4,291 +0
Mar08 070530 1574.50 1574.50 1574.50 1574.50 +11.70 0 5,564 +0
Total Volume and Open Interest 67,507 676,382 +2,636
S & P 500 E-Mini(Globex)
Jun07 070530 1521.75 1534.75 1512.50 1534.00 +11.50 1,132,382 2,155,203 +7,958
Sep07 070530 1536.50 1549.25 1527.50 1548.75 +11.50 16,382 45,324 +10,341
Total Volume and Open Interest 1,148,764 2,200,527 +17,451
NASDAQ 100(CME)
Jun07 070530 1893.00 1924.50 1887.50 1922.50 +16.00 4,206 62,197 -246
Sep07 070530 1920.00 1948.50 1920.00 1947.50 +16.20 49 125 +25
Dec07 070530 1967.80 1967.80 1967.80 1967.80 +16.30 0 31 +0
Total Volume and Open Interest 4,255 62,353 -1,185
NASDAQ 100 E-Mini(Globex)
Jun07 070530 1906.00 1924.80 1887.50 1922.50 +16.00 318,843 453,789 -1,633
Sep07 070530 1926.00 1949.30 1913.00 1947.50 +16.20 1,059 1,703 +304
Total Volume and Open Interest 319,902 455,492 -10,227
S & P Midcap 400(CME)
Jun07 070530 897.50 913.75 897.50 913.60 +9.90 37 9,290 +16
Sep07 070530 923.10 923.10 923.10 923.10 +9.90 0 58 +0
Dec07 070530 932.80 932.80 932.80 932.80 +9.90      
Total Volume and Open Interest 37 9,348 -103
Russell 2000(CME)
Jun07 070530 832.50 845.00 832.00 844.60 +5.20 886 48,370 -17
Sep07 070530 845.50 852.25 845.50 852.25 +5.25 5 54 +5
Dec07 070530 859.80 859.80 859.80 859.80 +5.20      
Total Volume and Open Interest 891 48,424 +154
Russell 2000 E-Mini(Globex)
Jun07 070530 839.20 845.00 830.60 844.50 +5.10 136,807 551,563 +0
Sep07 070530 845.40 852.50 838.40 852.20 +5.20 312 16,884 +0
Total Volume and Open Interest 137,119 568,447 +1,144
Value Line(KCBT)
Jun07 070530 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070530 17525 17715 17525 17715 +10      
Sep07 070530 17755 17755 17755 17755 +10      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070530 17710 17740 17490 17600 -75 59,448 272,164 -258
Sep07 070530 17745 17755 17525 17610 -90 189 596 +27
Dec07 070530 17570 17570 17570 17570 -85 0 200 +0
Total Volume and Open Interest 59,640 272,962 -231
CAC 40(EURONEXT)
May07 070518 6016.0 6098.0 6015.5 6096.0 +83.0 124,150 425,318 -89,936
Jun07 070530 5996.5 6034.5 5967.0 6023.0 -15.5 78,258 472,012 -7,402
Jul07 070530 6005.0 6047.0 5990.0 6039.5 -15.5 678 3,459 +782
Total Volume and Open Interest 79,023 478,571 -6,606
Hang Seng Index(HKFE)
May07 070530 20315 20390 20237 20284 -164 67,803 71,885 -43,068
Jun07 070530 20360 20448 20192 20290 -221 49,959 89,339 +32,359
Total Volume and Open Interest 118,293 163,184 -10,321
DAX(EUREX)
Jun07 070530 7755.0 7837.0 7689.0 7777.5 -9.5 144,187 433,557 +7,949
Sep07 070530 7833.0 7920.5 7775.0 7863.5 -9.5 386 6,910 +74
Dec07 070530 7909.5 7967.0 7887.0 7949.0 -10.0 27 4,179 +20
Total Volume and Open Interest 144,600 444,646 -1,319
FT-SE 100(EURONEXT)
Jun07 070530 6555.00 6619.50 6535.00 6606.00 +9.00 71,253 609,717 +10,005
Sep07 070530 6594.00 6648.00 6575.00 6644.50 +9.00 3,073 18,655 +3,017
Dec07 070530 6705.00 6705.00 6705.00 6705.00 +9.00 0 6,430 +0
Total Volume and Open Interest 74,326 634,838 +11,953
SPI 200(SFE)
Jun07 070530 6307.0 6324.0 6234.0 6263.0 -62.0 17,832 308,589 -5,360
Sep07 070530 6315.0 6320.0 6248.0 6269.0 -62.0 40 6,460 -1
Dec07 070530 6290.0 6311.0 6290.0 6311.0 -61.0 8 3,430 +6
Total Volume and Open Interest 18,783 320,656 -4,630
GSCI(CME)
Jun07 070530 465.50 468.20 465.30 467.50 +2.20 722 19,506 +33
Jul07 070530 473.00 473.00 473.00 473.00 +1.70 0 2 +0
Aug07 070530 476.00 476.00 476.00 476.00 +1.50      
Total Volume and Open Interest 722 19,508 +12
Reuters CRB Index(NYBOT)
Jun07 070530 404.00 405.75 403.00 405.75 +2.75 60 895 -5
Aug07 070530 411.00 413.75 411.00 413.75 +2.75 19 423 +7
Nov07 070530 417.00 419.75 417.00 419.75 +2.75 50 250 +50
Total Volume and Open Interest 129 1,571 +1,571
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php