Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu May 31, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070531 807.50 816.00 799.00 806.25 -2.00 17,454 249,636 +0
Aug07 070531 815.00 823.25 806.50 813.50 -2.25 1,141 17,128 +0
Sep07 070531 823.00 830.25 815.00 820.00 -3.25 507 11,089 +0
Nov07 070531 837.00 845.00 828.50 836.25 -0.75 6,697 141,669 +0
Jan08 070531 845.00 853.50 838.00 844.00 -1.75 347 12,555 +0
Mar08 070531 852.25 858.00 841.25 848.75 -2.25 452 11,232 +0
May08 070531 852.50 860.00 846.00 852.00 -1.50 905 13,900 +0
Total Volume and Open Interest 96,302 513,389 +0
Soybean Meal(CBOT)
Jul07 070531 216.80 219.00 213.60 216.90 +0.10 11,630 77,452 +0
Aug07 070531 218.80 220.70 215.60 219.10 +0.30 2,940 23,923 +0
Sep07 070531 220.80 222.30 217.00 220.80 -0.10 715 14,657 +0
Oct07 070531 221.50 223.10 218.50 221.50 -0.40 83 9,280 +0
Dec07 070531 224.60 226.30 221.00 224.50 -0.10 4,394 57,423 +0
Jan08 070531 224.80 226.30 222.00 224.10 -0.70 375 5,614 +0
Mar08 070531 226.50 228.50 223.70 227.50 +1.00 443 6,372 +0
May08 070531 226.50 227.50 223.50 227.50 +1.40 279 4,969 +0
Total Volume and Open Interest 40,208 211,170 +0
Soybean Oil(CBOT)
Jul07 070531 35.59 36.05 35.51 35.71 +0.15 10,265 169,690 +0
Aug07 070531 35.94 36.27 35.89 35.98 +0.16 1,642 16,935 +0
Sep07 070531 36.48 36.50 36.10 36.17 +0.09 717 12,848 +0
Oct07 070531 36.39 36.70 36.36 36.48 +0.13 429 10,366 +0
Dec07 070531 36.85 37.29 36.77 36.95 +0.10 3,392 75,887 +0
Jan08 070531 37.45 37.45 37.20 37.23 +0.08 352 7,289 +0
Mar08 070531 37.70 37.70 37.40 37.42 unch 53 4,546 +0
May08 070531 37.80 37.95 37.60 37.65 unch 243 4,316 +0
Total Volume and Open Interest 35,126 311,222 +0
Canola(WCE)
Jul07 070531 387.5 393.4 387.5 389.9 +1.5 3,830 41,863 +0
Total Volume and Open Interest 11,736 125,633 +0
Corn(CBOT)
Jul07 070531 383.00 395.75 380.50 390.25 +8.00 23,837 400,698 +0
Sep07 070531 382.00 395.00 381.50 391.50 +6.75 10,155 155,127 +0
Dec07 070531 379.75 389.75 378.00 384.75 +3.50 12,980 459,860 +0
Mar08 070531 391.50 400.50 388.75 396.75 +4.25 1,171 55,401 +0
May08 070531 398.00 407.75 397.00 402.25 +2.75 833 13,981 +0
Jul08 070531 403.00 412.00 401.50 408.50 +5.00 1,022 33,373 +0
Total Volume and Open Interest 186,232 1,260,026 +0
Wheat(CBOT)
Jul07 070531 511.00 524.00 507.75 517.00 +6.25 7,445 188,165 +0
Sep07 070531 524.50 537.00 522.00 532.00 +7.25 1,886 62,244 +0
Dec07 070531 534.00 546.00 531.00 543.00 +7.00 1,936 79,336 +0
Mar08 070531 540.00 554.00 537.50 550.00 +8.00 109 4,528 +0
May08 070531 534.25 546.00 534.25 546.00 +8.00 30 300 +0
Total Volume and Open Interest 52,267 365,636 +0
Wheat(KCBT)
Jul07 070531 499.50 512.25 498.50 504.00 +3.25 5,682 67,570 +0
Sep07 070531 511.00 523.00 508.75 516.50 +5.00 2,280 21,592 +0
Dec07 070531 525.00 535.50 524.00 529.75 +4.75 536 22,311 +0
Mar08 070531 541.00 543.00 535.00 537.00 +4.00 4 1,725 +0
May08 070531 524.00 524.00 524.00 524.00 +12.00 0 2 +0
Total Volume and Open Interest 8,512 118,729 +0
Wheat(MGE)
Jul07 070531 528.00 540.00 526.00 537.25 +8.50 1,495 15,602 +0
Sep07 070531 528.75 541.50 526.00 541.00 +12.25 407 13,009 +0
Dec07 070531 539.50 551.00 536.25 550.50 +12.00 527 18,299 +0
Mar08 070531 556.00 560.00 547.00 560.00 +10.00 23 1,240 +0
May08 070531 555.00 556.00 555.00 556.00 +8.00 0 15 +0
Total Volume and Open Interest 2,472 49,072 +0
Oats(CBOT)
Jul07 070531 279.25 284.75 279.25 281.00 +3.50 378 7,213 +0
Sep07 070531 278.50 285.00 278.50 283.50 +5.00 71 969 +0
Dec07 070531 269.00 274.50 269.00 273.00 +4.00 172 9,446 +0
Mar08 070531 274.50 280.00 274.50 280.00 +5.50 0 607 +0
Total Volume and Open Interest 1,125 18,236 +0
Rough Rice(CBOT)
Jul07 070531 10.27 10.27 10.21 10.21 -0.01 183 5,435 +0
Sep07 070531 10.62 10.64 10.59 10.61 -0.01 19 2,744 +0
Nov07 070531 10.90 10.92 10.88 10.91 -0.01 63 6,841 +0
Jan08 070531 11.19 11.19 11.16 11.16 unch 0 294 +0
Total Volume and Open Interest 578 15,429 +0
Live Cattle(CME)
Jun07 070531 90.550 91.500 90.300 91.150 +0.450 10,917 0 -42,123
Aug07 070531 91.100 91.650 90.775 91.475 +0.375 16,875 0 -140,152
Oct07 070531 94.600 95.300 94.475 95.225 +0.440 4,024 0 -50,768
Dec07 070531 95.350 96.000 95.150 95.950 +0.565 712 0 -17,441
Feb08 070531 96.300 97.050 96.300 97.025 +0.545 256 0 -10,809
Apr08 070531 96.700 97.200 96.550 97.100 +0.465 160 0 -3,319
Total Volume and Open Interest 25,769 265,906 +0
Feeder Cattle(CME)
Aug07 070531 110.100 111.500 110.000 111.425 +1.075 2,115 0 -16,583
Sep07 070531 109.950 111.400 109.725 111.300 +0.970 282 0 -2,152
Oct07 070531 109.325 110.800 109.250 110.775 +1.275 121 0 -1,603
Nov07 070531 108.825 110.250 108.725 110.250 +1.250 13 0 -325
Jan08 070531 107.600 107.900 106.950 107.900 +0.800 6 0 -321
Mar08 070531 106.900 107.200 106.400 107.000 +0.400      
Apr08 070531 106.400 106.400 106.000 106.400 +0.200      
Total Volume and Open Interest 2,312 21,006 +0
Lean Hogs(CME)
Jun07 070531 74.900 75.150 74.600 75.075 -0.210 6,067 0 -25,934
Jul07 070531 74.100 74.550 73.900 74.525 +0.095 7,116 0 -76,115
Aug07 070531 73.700 74.150 73.300 74.050 +0.150 5,328 0 -40,554
Oct07 070531 66.500 67.300 66.350 67.150 +0.425 2,704 0 -20,632
Dec07 070531 63.750 64.850 63.750 64.825 +0.925 893 0 -14,025
Feb08 070531 66.500 67.250 66.450 67.125 +0.375 88 0 -3,982
Apr08 070531 68.300 68.800 68.275 68.800 +0.500 66 0 -750
May08 070531 72.250 72.800 72.250 72.700 +0.450 1 0 -71
Total Volume and Open Interest 26,849 182,112 +0
Pork Bellies(CME)
Jul07 070531 100.700 100.875 99.100 100.650 -0.550 209 0 -1,048
Aug07 070531 99.900 99.900 98.250 99.450 -0.650 9 0 -160
Feb08 070531 101.700 101.700 101.300 101.475 -0.325 4 0 -32
Mar08 070531 102.550 102.550 102.550 102.550 -0.050      
Total Volume and Open Interest 275 1,241 +0
Class III Milk(CME)
May07 070531 17.58 17.58 17.58 17.58 unch 2 0 -2,936
Jun07 070531 19.97 20.20 19.97 20.16 +0.20 72 0 -3,862
Jul07 070531 20.15 20.58 20.15 20.49 +0.49 164 0 -4,055
Aug07 070531 19.35 19.65 19.35 19.60 +0.40 74 0 -3,647
Sep07 070531 18.95 19.15 18.95 19.15 +0.27 50 0 -3,570
Total Volume and Open Interest 739 39,338 +0
Cocoa(NYBOT)
Jul07 070531 1882 1899 1866 1883 +5 5,793 70,934 +0
Sep07 070531 1898 1925 1894 1909 +6 1,148 29,466 +0
Dec07 070531 1922 1944 1915 1931 +5 181 29,272 +0
Mar08 070531 1960 1960 1953 1953 +5 100 11,416 +0
May08 070531 1976 1976 1969 1969 +4 50 2,921 +0
Jul08 070531 1988 1989 1988 1988 +5 0 2,789 +0
Sep08 070531 2006 2006 2006 2006 +5 0 2,524 +0
Total Volume and Open Interest 7,285 158,280 +0
Coffee "C"(NYBOT)
Jul07 070531 111.05 112.25 110.10 111.90 +0.55 12,660 82,015 +0
Sep07 070531 114.05 115.05 113.05 114.75 +0.55 4,030 42,135 +0
Dec07 070531 117.25 118.50 117.00 118.50 +0.60 1,515 15,315 +0
Mar08 070531 121.00 121.95 120.75 121.95 +0.55 651 5,769 +0
May08 070531 123.15 124.10 122.90 124.10 +0.55 128 4,902 +0
Jul08 070531 125.25 126.15 125.25 126.15 +0.45 66 3,236 +0
Total Volume and Open Interest 19,560 161,365 +0
Orange Juice(NYBOT)
Jul07 070531 156.60 156.80 150.55 151.40 -6.10 735 15,186 +0
Sep07 070531 155.90 155.90 151.50 152.30 -5.65 95 4,235 +0
Nov07 070531 154.00 156.00 151.50 152.10 -5.65 108 6,838 +0
Jan08 070531 152.55 153.50 151.00 152.00 -5.50 41 1,688 +0
Mar08 070531 153.00 153.00 152.50 152.50 -5.45 20 1,526 +0
May08 070531 153.50 153.50 152.75 152.75 -5.45 0 6 +0
Total Volume and Open Interest 999 29,491 +0
Sugar #11(NYBOT)
Jul07 070531 9.42 9.47 9.25 9.34 -0.03 64,172 366,899 +0
Oct07 070531 9.34 9.40 9.28 9.39 +0.06 39,147 197,581 +0
Mar08 070531 9.79 9.87 9.75 9.87 +0.08 6,724 81,133 +0
May08 070531 9.90 9.98 9.90 9.98 +0.07 2,529 24,017 +0
Jul08 070531 10.00 10.07 9.98 10.07 +0.05 1,116 32,339 +0
Total Volume and Open Interest 116,912 762,392 +0
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 070531 1020 1038 1018 1033 +11 6,196 0 -64,773
Sep07 070531 1031 1050 1029 1045 +12 5,102 0 -46,004
Dec07 070531 1034 1048 1030 1046 +10 2,287 0 -39,820
Mar08 070531 1040 1049 1040 1048 +6 1,088 0 -24,974
May08 070531 1048 1055 1048 1055 +6 357 0 -8,973
Jul08 070531 1055 1062 1054 1062 +6 10 0 -2,227
Total Volume and Open Interest 12,671 195,217 +0
London Coffee(LCE)
May07 070531 1709.00 1723.00 1708.00 1723.00 unch 161 0 -183
Jul07 070531 1719.00 1724.00 1710.00 1714.00 -15.00 5,439 0 -92,409
Sep07 070531 1730.00 1735.00 1723.00 1726.00 -14.00 3,192 0 -45,873
Nov07 070531 1725.00 1725.00 1710.00 1711.00 -15.00 1,110 0 -19,587
Jan08 070531 1685.00 1685.00 1668.00 1669.00 -21.00 46 0 -7,356
Mar08 070531 1665.00 1666.00 1655.00 1655.00 -21.00 12 0 -1,213
Total Volume and Open Interest 8,346 168,777 +0
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070531 340.00 341.10 338.10 339.00 unch 4,880 0 -54,572
Oct07 070531 324.00 325.60 323.90 325.20 +2.30 2,544 0 -17,577
Dec07 070531 313.50 315.70 313.50 315.30 +1.50 124 0 -4,726
Mar08 070531 307.80 309.10 307.40 308.70 +2.30 187 0 -6,784
Total Volume and Open Interest 6,080 91,975 +0
Cotton(NYBOT)
Jul07 070531 50.38 51.45 50.38 51.05 +0.67 14,643 122,214 +0
Oct07 070531 54.11 54.80 54.05 54.60 +0.40 689 5,624 +0
Dec07 070531 56.05 57.00 55.95 56.66 +0.66 5,676 73,273 +0
Mar08 070531 59.08 59.80 59.08 59.40 +0.55 397 19,866 +0
May08 070531 60.50 60.50 60.40 60.45 +0.50 175 904 +0
Jul08 070531 61.50 61.55 61.50 61.55 +0.50 161 2,484 +0
Total Volume and Open Interest 21,786 226,261 +0
Lumber(CME)
Jul07 070531 275.0 285.0 274.0 277.8 -8.4      
Sep07 070531 290.9 297.0 288.1 293.9 +1.1 1,232 0 -1,259
Nov07 070531 280.0 284.2 276.8 283.0 +2.0 149 0 -644
Jan08 070531 289.0 293.8 284.0 285.0 -0.2 17 0 -82
Total Volume and Open Interest 1,726 7,659 +0
Crude Oil(NYM)
Jul07 070531 63.31 64.27 62.43 64.01 +0.52 221,016 353,328 +0
Aug07 070531 64.47 65.20 63.50 64.99 +0.34 78,110 122,079 +0
Sep07 070531 65.43 65.93 64.37 65.83 +0.27 28,467 74,048 +0
Oct07 070531 66.19 66.60 65.10 66.51 +0.23 10,340 48,676 +0
Nov07 070531 66.72 67.08 65.68 67.08 +0.22 4,584 37,103 +0
Dec07 070531 67.35 67.65 66.14 67.57 +0.21 15,032 151,601 +0
Jan08 070531 67.40 68.00 67.30 68.00 +0.20 2,224 56,398 +0
Feb08 070531 67.93 68.38 67.12 68.38 +0.18 621 18,461 +0
Mar08 070531 67.34 68.69 67.34 68.69 +0.16 454 17,534 +0
Apr08 070531 68.90 68.94 68.90 68.94 +0.15 1,790 29,267 +0
May08 070531 69.16 69.16 69.16 69.16 +0.14 250 22,232 +0
Jun08 070531 68.80 69.37 68.53 69.37 +0.13 1,047 47,896 +0
Jul08 070531 69.53 69.53 69.53 69.53 +0.12 2,719 13,374 +0
Aug08 070531 69.65 69.65 69.65 69.65 +0.11 171 7,306 +0
Sep08 070531 69.75 69.75 69.75 69.75 +0.11 320 18,379 +0
Oct08 070531 69.82 69.82 69.82 69.82 +0.11 1,353 19,264 +0
Total Volume and Open Interest 377,798 1,388,590 +0
Heating Oil(NYM)
Jun07 070531 187.00 189.10 185.31 188.27 +0.72 20,272 12,933 +0
Jul07 070531 186.78 188.79 184.82 188.31 +0.93 43,086 75,405 +0
Aug07 070531 188.82 190.07 186.38 189.86 +0.73 12,997 27,225 +0
Sep07 070531 191.53 192.80 189.16 192.61 +0.53 7,396 17,854 +0
Oct07 070531 194.42 195.61 192.70 195.41 +0.48 1,417 9,596 +0
Nov07 070531 197.20 198.62 195.47 198.36 +0.43 961 5,171 +0
Dec07 070531 200.25 201.68 198.00 201.26 +0.43 5,029 25,096 +0
Jan08 070531 202.05 203.68 200.20 203.36 +0.38 806 13,712 +0
Feb08 070531 203.40 204.70 201.48 204.31 +0.23 560 5,135 +0
Mar08 070531 202.94 203.30 200.40 203.01 +0.13 335 5,579 +0
Apr08 070531 197.55 199.90 197.55 199.16 +0.13 241 3,763 +0
May08 070531 194.50 195.26 194.50 195.26 +0.18 112 1,575 +0
Total Volume and Open Interest 93,426 212,893 +0
Gasoline(NYMEX)
Jun07 070531 226.05 227.94 219.15 225.12 -2.13 41,495 19,808 -10,859
Jul07 070531 219.34 221.25 212.91 220.32 +0.42 55,402 66,767 +1,240
Aug07 070531 214.40 215.67 208.58 215.57 +0.72 14,630 25,490 +554
Sep07 070531 209.75 210.00 202.10 209.82 +0.72 6,238 20,727 +303
Oct07 070531 192.63 194.00 188.26 193.97 +0.67 2,045 10,500 +283
Nov07 070531 186.13 187.67 183.30 187.67 +0.67 1,409 6,544 +316
Dec07 070531 183.35 185.70 180.35 185.57 +0.67 1,918 8,335 -94
Jan08 070531 185.12 186.37 184.65 186.37 +0.67 837 4,385 +71
Feb08 070531 188.57 188.57 188.57 188.57 +0.67 176 921 +79
Mar08 070531 191.32 191.32 191.32 191.32 +0.67 221 1,901 +76
Total Volume and Open Interest 125,049 175,918 -7,901
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070531 219.20 220.32 215.00 220.32 +0.42 3 4 +1
Aug07 070531 215.57 215.57 215.57 215.57 +0.72 4 4 +3
Sep07 070531 209.10 209.82 209.10 209.82 +0.72 0 2 +0
Oct07 070531 193.97 193.97 193.97 193.97 +0.67      
Total Volume and Open Interest 11 17 +2
Natural Gas(NYM)
Jul07 070531 7.960 8.000 7.799 7.935 -0.006 43,144 126,093 +0
Aug07 070531 8.070 8.115 7.930 8.057 -0.006 6,868 39,203 +0
Sep07 070531 8.124 8.172 7.985 8.118 -0.003 3,541 41,365 +0
Oct07 070531 8.277 8.277 8.148 8.240 -0.003 4,081 48,561 +0
Nov07 070531 8.960 8.960 8.840 8.925 -0.003 801 24,620 +0
Dec07 070531 9.635 9.635 9.521 9.600 -0.003 671 40,697 +0
Jan08 070531 9.970 9.970 9.860 9.940 -0.003 1,862 39,753 +0
Feb08 070531 9.940 9.951 9.850 9.938 unch 1,392 23,968 +0
Mar08 070531 9.670 9.725 9.634 9.710 +0.002 2,525 51,238 +0
Apr08 070531 8.382 8.411 8.338 8.405 +0.017 1,398 35,715 +0
May08 070531 8.286 8.309 8.250 8.309 +0.024 598 19,376 +0
Jun08 070531 8.333 8.395 8.300 8.395 +0.027 235 10,501 +0
Jul08 070531 8.480 8.495 8.460 8.495 +0.027 42 5,632 +0
Aug08 070531 8.555 8.570 8.530 8.570 +0.027 482 8,511 +0
Sep08 070531 8.540 8.615 8.540 8.615 +0.027 77 6,324 +0
Oct08 070531 8.693 8.720 8.693 8.720 +0.027 695 20,896 +0
Total Volume and Open Interest 69,466 754,568 -1,932
Brent Crude Oil(ICE)
Jul07 070531 67.99 68.20 66.80 68.04 +0.20 103,191 0 -125,606
Aug07 070531 68.44 68.49 67.11 68.33 +0.07 52,421 0 -125,248
Sep07 070531 68.60 68.78 67.51 68.68 +0.04 24,607 0 -54,019
Oct07 070531 69.15 69.15 67.91 69.03 +0.05 7,159 0 -23,060
Nov07 070531 69.42 69.46 68.28 69.40 +0.08 2,888 0 -23,432
Dec07 070531 69.84 69.84 68.64 69.77 +0.10 10,675 0 -70,340
Jan08 070531 69.96 70.09 69.96 70.09 +0.11 1,024 0 -16,352
Feb08 070531 69.95 70.32 69.95 70.32 +0.11      
Mar08 070531 70.55 70.55 70.50 70.50 +0.11 213 0 -6,912
Apr08 070531 70.65 70.65 70.65 70.65 +0.10 56 0 -6,129
May08 070531 70.90 70.90 70.79 70.79 +0.09 158 0 -6,012
Jun08 070531 70.11 70.89 70.11 70.89 +0.07 1,111 0 -23,342
Jul08 070531 70.98 70.98 70.98 70.98 +0.09      
Aug08 070531 71.03 71.03 71.03 71.03 +0.10      
Total Volume and Open Interest 241,992 631,951 +0
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 070531 82.400 82.410 82.120 82.250 -0.100 1,490 28,500 +0
Sep07 070531 82.130 82.130 81.880 82.000 -0.100 138 2,543 +0
Dec07 070531 81.870 81.870 81.750 81.750 -0.100 0 21 +0
Total Volume and Open Interest 1,628 31,076 +0
Australian Dollar(CME)
Jun07 070531 82.28 82.89 82.13 82.78 +0.59 31,359 0 -95,363
Sep07 070531 82.05 82.67 81.97 82.58 +0.59 9 0 -1,995
Dec07 070531 82.00 82.37 82.00 82.36 +0.59      
Total Volume and Open Interest 32,456 97,790 +0
British Pound(CME)
Jun07 070531 197.55 198.20 197.36 197.94 +0.39 71,330 0 -127,891
Sep07 070531 197.43 197.96 197.17 197.73 +0.39 115 0 -1,440
Dec07 070531 197.40 197.60 197.02 197.40 +0.39      
Total Volume and Open Interest 99,353 129,528 +0
Canadian Dollar(CME)
Jun07 070531 93.16 93.82 93.10 93.56 +0.36 51,332 0 -179,146
Sep07 070531 93.39 94.00 93.34 93.77 +0.36 151 0 -4,890
Dec07 070531 93.65 94.13 93.65 93.95 +0.36 60 0 -2,089
Mar08 070531 94.01 94.26 93.93 94.11 +0.36      
Total Volume and Open Interest 62,994 186,775 +0
Japanese Yen(CME)
Jun07 070531 82.38 82.50 82.12 82.34 -0.11 74,747 0 -289,912
Sep07 070531 83.39 83.47 83.12 83.30 -0.11 2,930 0 -11,328
Dec07 070531 84.34 84.42 84.07 84.22 -0.11 1 0 -5,788
Total Volume and Open Interest 98,452 319,048 +0
Swiss Franc(CME)
Jun07 070531 81.73 81.87 81.60 81.73 -0.03 44,325 0 -96,376
Sep07 070531 82.28 82.44 82.17 82.31 -0.03 71 0 -1,088
Dec07 070531 82.73 82.89 82.73 82.84 -0.03      
Total Volume and Open Interest 65,238 97,517 +0
EuroFX(CME)
Jun07 070531 134.39 134.87 134.32 134.63 +0.24 135,166 0 -209,619
Sep07 070531 134.89 135.25 134.74 135.03 +0.24 90 0 -3,485
Dec07 070531 135.10 135.48 135.10 135.32 +0.24      
Total Volume and Open Interest 209,376 213,871 +0
Mexican Peso(CME)
Jun07 070531 9305.0 9325.0 9280.0 9300.0 +20.0 25,126 0 -115,849
Jul07 070531 9282.5 9282.5 9282.5 9282.5 +20.5 20 0 -53
Total Volume and Open Interest 22,684 139,965 +0
30-Year T-Bonds(CBOT)
Jun07 070531 109~07 109~12 108~22 109~05 unch 564,349 498,187 +0
Sep07 070531 109~08 109~10 108~21 109~04 unch 330,015 528,569 +0
Dec07 070531 109~04 109~05 108~22 109~05 unch 73 395 +0
Total Volume and Open Interest 899,030 1,027,189 +0
10-Year T-Notes(CBOT)
Jun07 070531 106~175 106~215 106~065 106~125 -0~035 1,741,662 1,399,825 +0
Sep07 070531 106~170 106~190 106~055 106~120 -0~035 1,024,907 1,562,491 +0
Total Volume and Open Interest 2,816,927 2,967,165 +0
5-Year T-Notes(CBOT)
Jun07 070531 104~155 104~155 104~080 104~115 -0~025 134,627 759,451 +759,451
Sep07 070531 104~190 104~190 104~095 104~140 -0~030 139,130 1,069,058 +1,069,058
Dec07 070531 104~315 104~315 104~050 104~140 -0~030 2 0 +0
Total Volume and Open Interest 1,723,327 1,828,509 +1,828,509
2 Year T-Notes(CBOT)
Jun07 070531 101~103 101~105 101~088 101~095 -0~005 49,943 429,481 +0
Sep07 070531 101~125 101~126 101~107 101~115 -0~006 50,272 703,682 +0
Total Volume and Open Interest 840,476 1,133,163 +0
Eurodollars(CME)
Jun07 070531 94.640 94.643 94.637 94.640 unch 60,000 0 -1,419,327
Sep07 070531 94.680 94.680 94.650 94.665 -0.015 2,926 0 -1,737,530
Dec07 070531 94.750 94.750 94.685 94.710 -0.035 11,556 0 -1,947,181
Mar08 070531 94.840 94.845 94.755 94.785 -0.045 405,000 0 -1,555,705
Jun08 070531 94.895 94.900 94.810 94.840 -0.045 348,000 0 -1,512,808
Sep08 070531 94.920 94.925 94.835 94.865 -0.050 11,296 0 -913,960
Dec08 070531 94.930 94.930 94.840 94.870 -0.050 6,798 0 -720,827
Mar09 070531 94.920 94.930 94.840 94.870 -0.050 13,965 0 -498,876
Jun09 070531 94.890 94.910 94.825 94.855 -0.045 10,953 0 -347,751
Sep09 070531 94.875 94.875 94.795 94.825 -0.045 10,453 0 -289,778
Dec09 070531 94.825 94.835 94.755 94.785 -0.040 11,327 0 -182,269
Mar10 070531 94.810 94.815 94.735 94.770 -0.035 12,038 0 -157,761
Jun10 070531 94.780 94.790 94.710 94.745 -0.030 4,955 0 -92,382
Sep10 070531 94.755 94.760 94.690 94.720 -0.025 3,148 0 -89,342
Dec10 070531 94.720 94.725 94.660 94.685 -0.025 3,111 0 -106,594
Mar11 070531 94.715 94.715 94.640 94.670 -0.020 2,350 0 -98,008
Jun11 070531 94.675 94.685 94.625 94.645 -0.020 1,779 0 -89,480
Sep11 070531 94.650 94.655 94.595 94.620 -0.015 1,468 0 -58,251
Total Volume and Open Interest 924,771    
3-Mth Euro-Yen(CME)
Jun07 070531 99.31 99.31 99.31 99.31 unch 302 0 -25,713
Sep07 070531 99.12 99.12 99.12 99.12 -0.01 285 0 -11,935
Dec07 070531 99.02 99.02 99.02 99.02 -0.01 396 0 -11,959
Mar08 070531 98.90 98.90 98.90 98.90 -0.01 124 0 -6,528
Jun08 070531 98.81 98.81 98.81 98.81 -0.01 115 0 -1,675
Sep08 070531 98.72 98.72 98.72 98.72 -0.01 68 0 -2,964
Dec08 070531 98.64 98.64 98.64 98.64 unch 2 0 -750
Mar09 070531 98.56 98.56 98.56 98.56 -0.01      
Jun09 070531 98.52 98.52 98.52 98.52 -0.02      
Sep09 070531 98.43 98.43 98.43 98.43 -0.02      
Total Volume and Open Interest 1,292    
3-Mth Euro-Yen(SGX)
Jun07 070531 99.31 99.31 99.31 99.31 unch 3,908 0 -81,392
Sep07 070531 99.12 99.12 99.12 99.12 0.00 2,555 0 -58,011
Dec07 070531 99.03 99.03 99.02 99.03 -0.01 5,014 0 -62,061
Mar08 070531 98.90 98.91 98.90 98.91 -0.01 1,115 0 -43,109
Jun08 070531 98.82 98.82 98.81 98.82 -0.01 2,146 0 -14,047
Sep08 070531 98.72 98.73 98.72 98.73 -0.01 810 0 -11,218
Dec08 070531 98.64 98.64 98.64 98.64 -0.02 1,094 0 -2,195
Mar09 070531 98.57 98.57 98.57 98.57 -0.01      
Total Volume and Open Interest 16,134 278,468 +0
Japanese Gov't Bonds(SGX)
Jun07 070530 133.10 133.30 133.05 133.28 +0.08 4,685 34,707 +3,531
Sep07 070531 133.04 133.06 132.81 132.90 -0.20 1,049 550 +236
Dec07 070531 132.90 132.90 132.90 132.90 -0.20 0 1 +0
Total Volume and Open Interest 4,678 35,246 +224
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 070531 112.18 112.26 111.88 112.04 -0.21 41,450 133,909 +14,387
Dec07 070531 111.81 111.89 111.67 111.74 -0.21 0 5 +0
Total Volume and Open Interest 911,729 1,702,374 -17,472
German Euro-Bobl(EUREX)
Jun07 070531 106.64 106.67 106.46 106.54 -0.14 497,009 1,350,934 -6,106
Sep07 070531 106.72 106.75 106.54 106.62 -0.14 54,869 104,718 +31,505
Dec07 070531 106.69 106.69 106.69 106.69 -0.14 250 0 +0
Total Volume and Open Interest 552,128 1,455,652 +25,399
3-Mth Euribor(EUREX)
Jun07 070531 95.840 95.840 95.835 95.840 +0.005 703 34,119 +61
Sep07 070531 95.640 95.640 95.630 95.630 -0.005 1,247 15,939 +189
Dec07 070531 95.485 95.485 95.465 95.465 -0.030 185 10,183 +118
Total Volume and Open Interest 2,385 74,946 +394
Long Gilt(LIFFE)
Jun07 070530 105~25 105~27 105~18 105~20 -0~03 312,181 225,947 -102,486
Sep07 070531 105~17 105~22 105~11 105~16 -0~03 130,395 0 -321,370
Total Volume and Open Interest 579,358 547,317 +0
3-Mth Short Sterling(LIFFE)
Jun07 070531 94.15 94.16 94.13 94.14 -0.01      
Sep07 070531 93.96 93.97 93.93 93.94 -0.01      
Dec07 070531 93.89 93.90 93.85 93.86 -0.02      
Total Volume and Open Interest 227,831 3,415,505 +0
3-Mth Euribor(LIFFE)
Jun07 070531 95.840 95.840 95.835 95.840 unch 59,869 788,340 -4,356
Sep07 070531 95.640 95.640 95.625 95.630 -0.010 116,669 1,051,272 -6,023
Dec07 070531 95.490 95.490 95.460 95.470 -0.025 141,705 1,031,468 +12,285
Total Volume and Open Interest 685,023 5,083,312 +36,216
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 070531 652.5 662.0 652.5 661.0 +7.9 100,718 51,644 +0
Aug07 070531 658.7 667.5 658.6 666.7 +7.4 81,899 180,306 +0
Oct07 070531 667.4 673.0 667.4 672.9 +7.5 1,649 39,736 +0
Dec07 070531 672.5 680.0 672.5 679.3 +7.7 2,964 78,010 +0
Feb08 070531 683.3 685.4 682.4 685.4 +7.8 72 7,184 +0
Apr08 070531 691.5 691.5 691.5 691.5 +7.9 500 15,554 +0
Jun08 070531 694.8 697.7 694.8 697.7 +8.0 2,009 11,531 +0
Aug08 070531 703.8 703.8 703.8 703.8 +8.2 0 793 +0
Oct08 070531 710.0 710.0 710.0 710.0 +8.3 0 980 +0
Dec08 070531 715.9 716.1 715.9 716.1 +8.4 1,883 13,441 +0
Feb09 070531 722.3 722.3 722.3 722.3 +8.5 350 4,762 +0
Apr09 070531 728.4 728.4 728.4 728.4        
Silver(CMX)
Jul07 070531 1323.0 1358.0 1321.5 1347.0 +25.0 21,873 64,677 +0
Sep07 070531 1338.5 1368.0 1336.0 1360.2 +25.3 1,252 12,508 +0
Dec07 070531 1355.0 1385.5 1355.0 1378.5 +25.6 1,151 16,869 +0
Mar08 070531 1368.5 1395.5 1368.5 1395.5 +26.0 3 3,554 +0
May08 070531 1405.8 1405.8 1405.8 1405.8 +26.2 21 2,255 +0
Jul08 070531 1416.1 1416.1 1416.1 1416.1 +26.4 7 1,579 +0
Sep08 070531 1426.3 1426.3 1426.3 1426.3 +26.6 0 476 +0
Total Volume and Open Interest 24,611 111,736 +0
Platinum(NYM)
Jul07 070531 1269.8 1289.0 1269.0 1285.8 +21.8 2,434 13,850 +0
Oct07 070531 1294.0 1297.3 1287.1 1295.5 +21.5 322 879 +0
Jan08 070531 1300.5 1300.5 1300.5 1300.5 +21.5 5 9 +0
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070531 364.50 373.40 364.50 368.00 +1.95 4,181 3,728 +0
Sep07 070531 368.15 375.05 368.15 373.25 +1.50 4,224 15,267 +0
Dec07 070531 378.75 378.75 378.75 378.75 +1.50 20 326 +0
Total Volume and Open Interest 8,430 19,332 +0
Copper(CMX)
Jul07 070531 330.95 339.95 329.90 339.55 +9.20 11,316 47,592 +0
Sep07 070531 329.85 339.10 329.85 338.90 +9.05 2,328 16,019 +0
Dec07 070531 329.20 333.35 329.20 333.20 +8.65 184 6,100 +0
Mar08 070531 323.50 325.80 323.50 325.80 +8.25 75 1,207 +0
May08 070531 320.45 320.50 320.45 320.50 +8.05 1 147 +0
Total Volume and Open Interest 14,592 79,596 +0
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 070531 13656 13690 13630 13650 -6 4,256 49,105 +0
Sep07 070531 13807 13810 13755 13771 -6 96 1,043 +0
Dec07 070531 13878 13878 13878 13878 -6 1 19 +0
Mar08 070531 13992 13992 13992 13992 -6      
Total Volume and Open Interest 4,481 50,167 +0
S & P 500(CME)
Jun07 070531 1533.30 1537.70 1530.50 1532.90 -1.00 45,265 0 -590,730
Sep07 070531 1550.50 1552.50 1546.00 1547.90 -0.90 12,265 0 -75,581
Dec07 070531 1561.10 1565.50 1559.00 1561.10 -0.90      
Mar08 070531 1573.90 1578.00 1571.50 1573.90 -0.60      
Total Volume and Open Interest 70,361 676,382 +0
S & P 500 E-Mini(Globex)
Jun07 070531 1533.25 1538.00 1530.25 1533.00 -1.00 1,562,090 0 -2,155,203
Sep07 070531 1548.50 1553.00 1545.50 1548.00 -0.75 12,506 0 -45,324
Total Volume and Open Interest 1,148,764 2,200,527 +0
NASDAQ 100(CME)
Jun07 070531 1922.50 1936.00 1922.50 1932.30 +9.80 4,295 0 -62,197
Sep07 070531 1952.50 1960.00 1952.00 1957.30 +9.80 24 0 -125
Dec07 070531 1977.50 1977.50 1967.80 1977.50 +9.70 3 0 -31
Total Volume and Open Interest 4,590 62,353 +0
NASDAQ 100 E-Mini(Globex)
Jun07 070531 1934.50 1934.50 1933.80 1934.00 +11.50 417,179 0 -453,789
Sep07 070531 1947.50 1960.30 1947.50 1957.30 +9.80 416 0 -1,703
Total Volume and Open Interest 319,902 455,492 +0
S & P Midcap 400(CME)
Jun07 070531 916.00 919.00 913.25 917.70 +4.10 88 0 -9,290
Sep07 070531 927.20 927.80 927.20 927.20 +4.10      
Dec07 070531 936.90 937.50 936.90 936.90 +4.10      
Total Volume and Open Interest 37 9,348 +0
Russell 2000(CME)
Jun07 070531 844.80 850.90 844.40 848.50 +3.90 637 0 -48,370
Sep07 070531 855.00 858.00 853.00 856.25 +4.00 101 0 -54
Dec07 070531 863.70 863.70 863.70 863.70 +3.90      
Total Volume and Open Interest 896 48,424 +0
Russell 2000 E-Mini(Globex)
Jun07 070531 844.70 850.90 844.10 848.50 +4.00 214,364 0 -551,767
Sep07 070531 852.30 858.80 852.00 856.30 +4.10 1,990 0 -17,078
Dec07 070531 859.70 859.70 859.70 859.70 unch      
Total Volume and Open Interest 189,829 568,845  
Value Line(KCBT)
Jun07 070531 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070531 17900 17980 17900 17960 +245      
Sep07 070531 17950 18000 17950 18000 +245      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070531 17700 17890 17700 17845 +245 91,451 275,077 +2,913
Sep07 070531 17720 17910 17720 17900 +290 358 657 +61
Dec07 070531 17860 17860 17860 17860 +290 0 200 +0
Total Volume and Open Interest 91,809 275,939 +2,977
CAC 40(EURONEXT)
May07 070518 6016.0 6098.0 6015.5 6096.0 +83.0 124,150 425,318 -89,936
Jun07 070531 6059.5 6103.0 6048.5 6090.0 +67.0 115,743 0 -472,012
Jul07 070531 6087.0 6115.0 6070.0 6106.5 +67.0 789 0 -3,459
Total Volume and Open Interest 79,023 478,571 +0
Hang Seng Index(HKFE)
May07 070530 20315 20390 20237 20284 -164 67,803 71,885 -43,068
Jun07 070531 20435 20727 20364 20693 +403 46,074 109,043 +19,704
Jul07 070531 20499 20800 20444 20770        
DAX(EUREX)
Jun07 070531 7846.5 7908.5 7843.0 7890.0 +112.5 144,187 433,557 +0
Sep07 070531 7931.5 7995.0 7929.5 7976.5 +113.0 386 6,910 +0
Dec07 070531 8025.0 8080.0 8025.0 8064.0 +115.0 27 4,179 +0
Total Volume and Open Interest 144,600 444,646 +0
FT-SE 100(EURONEXT)
Jun07 070531 6641.50 6650.00 6606.00 6609.00 +3.00 91,933 0 -609,717
Sep07 070531 6684.00 6686.50 6647.00 6648.50 +4.00 229 0 -18,655
Dec07 070531 6743.00 6743.00 6710.00 6710.00 +5.00      
Total Volume and Open Interest 74,326 634,838 +0
SPI 200(SFE)
Jun07 070531 6254.0 6354.0 6238.0 6332.0 +69.0 26,062 0 -308,589
Sep07 070531 6258.0 6357.0 6256.0 6338.0 +69.0 38 0 -6,460
Dec07 070531 6379.0 6379.0 6379.0 6379.0 +68.0 25 0 -3,430
Total Volume and Open Interest 28,286 325,881 +5,225
GSCI(CME)
Jun07 070531 468.00 471.85 464.70 471.85 +4.35 297 0 -19,506
Jul07 070531 476.00 476.00 471.00 476.00 +3.00      
Aug07 070531 479.00 479.00 474.00 479.00 +3.00      
Total Volume and Open Interest 722 19,508 +0
Reuters CRB Index(NYBOT)
Jun07 070531 313.00 313.00 313.00 313.00 -92.75 60 895 +0
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz