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 Tue June 05, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070605 825.00 829.50 822.00 828.25 +12.50 18,070 242,676 -5,442
Aug07 070605 832.00 836.50 830.50 835.75 +12.75 694 23,474 +2,731
Sep07 070605 840.00 845.00 838.00 843.00 +12.75 847 11,872 +874
Nov07 070605 855.00 859.50 853.00 859.25 +13.00 11,580 158,894 +10,785
Jan08 070605 862.00 868.50 861.00 866.00 +12.50 276 14,206 +376
Mar08 070605 868.00 872.00 866.00 872.00 +13.50 561 13,337 +505
May08 070605 871.00 874.00 868.50 873.75 +12.25 567 14,392 +513
Total Volume and Open Interest 34,444 541,875 +14,601
Soybean Meal(CBOT)
Jul07 070605 223.00 224.30 221.20 223.60 +3.20 11,656 79,346 +727
Aug07 070605 224.50 225.00 222.50 224.90 +3.20 2,600 24,482 +1,052
Sep07 070605 226.50 226.80 224.70 225.80 +1.90 1,318 15,986 -387
Oct07 070605 228.00 228.70 226.00 227.50 +2.50 95 9,397 -253
Dec07 070605 230.30 231.10 228.30 230.70 +2.80 6,322 56,743 +1,304
Jan08 070605 231.00 231.20 229.00 230.50 +2.90 96 5,745 -11
Mar08 070605 232.00 232.50 230.00 232.50 +3.20 639 6,970 +59
May08 070605 233.00 233.00 230.50 231.60 +3.10 713 6,302 +200
Total Volume and Open Interest 23,565 216,813 +2,977
Soybean Oil(CBOT)
Jul07 070605 36.15 36.41 36.15 36.27 +0.52 7,304 164,676 -2,302
Aug07 070605 36.50 36.65 36.42 36.54 +0.52 2,541 26,993 +4,951
Sep07 070605 36.72 36.87 36.67 36.77 +0.51 1,560 15,257 +2,281
Oct07 070605 36.97 37.10 36.85 37.01 +0.51 130 10,655 -45
Dec07 070605 37.45 37.60 37.35 37.49 +0.51 3,784 81,473 +3,129
Jan08 070605 37.70 37.75 37.70 37.75 +0.52 10 8,286 +1,314
Mar08 070605 37.87 37.95 37.80 37.95 +0.45 295 4,757 +0
May08 070605 38.02 38.15 37.95 38.15 +0.45 157 4,478 +36
Total Volume and Open Interest 16,109 327,349 +10,568
Canola(WCE)
Jul07 070605 394.5 397.0 389.6 392.3 +0.7 4,813 35,339 -2,145
Total Volume and Open Interest 14,106 133,495 +5,391
Corn(CBOT)
Jul07 070605 387.50 390.00 377.50 380.25 -3.50 19,778 381,465 -16,045
Sep07 070605 391.50 394.50 382.50 385.75 -2.50 10,495 185,444 +14,509
Dec07 070605 387.50 392.00 380.00 382.75 -0.25 11,412 460,162 -261
Mar08 070605 398.50 402.00 392.00 393.50 -0.25 1,105 56,752 +472
May08 070605 405.75 409.50 400.00 402.75 +0.75 200 14,069 -106
Jul08 070605 410.00 414.00 405.00 406.75 +0.50 613 34,742 +1,200
Total Volume and Open Interest 44,038 1,275,818 +1,237
Wheat(CBOT)
Jul07 070605 526.00 536.00 523.50 527.25 +7.00 12,922 173,781 -8,391
Sep07 070605 541.00 550.00 537.50 543.25 +7.75 5,318 93,066 +15,290
Dec07 070605 552.00 561.00 550.50 554.50 +8.00 3,958 86,221 +5,074
Mar08 070605 561.50 568.50 560.00 562.00 +7.00 187 5,515 +235
May08 070605 560.00 561.00 556.00 559.50 +8.50 1 348 +31
Total Volume and Open Interest 24,401 392,003 +13,900
Wheat(KCBT)
Jul07 070605 510.50 521.00 510.00 510.50 +5.75 9,255 64,530 -3,045
Sep07 070605 523.00 532.50 521.50 522.00 +5.25 4,246 25,186 +2,472
Dec07 070605 535.50 547.00 535.50 538.25 +8.25 1,465 24,211 +591
Mar08 070605 549.00 555.00 545.00 550.00 +7.00 48 2,053 +64
May08 070605 530.00 547.00 530.00 540.00 +16.00 2 54 +52
Total Volume and Open Interest 15,184 122,092 +341
Wheat(MGE)
Jul07 070605 536.00 545.00 533.25 536.75 +3.50 1,230 13,770 -570
Sep07 070605 543.00 548.25 539.50 541.50 +3.25 1,357 13,240 +476
Dec07 070605 554.00 561.00 551.00 554.00 +3.00 854 19,973 +674
Mar08 070605 566.00 570.00 566.00 566.00 unch 51 1,404 +83
May08 070605 575.00 575.00 575.00 575.00 unch 0 16 +1
Total Volume and Open Interest 3,520 49,606 +724
Oats(CBOT)
Jul07 070605 295.50 296.00 291.00 292.75 +1.75 394 5,408 -479
Sep07 070605 296.00 296.25 291.75 293.00 unch 131 2,920 +846
Dec07 070605 286.75 287.00 282.50 283.50 +0.50 483 9,840 +242
Mar08 070605 289.00 290.00 288.00 288.00 +1.00 65 624 -2
Total Volume and Open Interest 1,073 18,798 +607
Rough Rice(CBOT)
Jul07 070605 10.11 10.19 10.10 10.19 +0.03 139 4,774 -66
Sep07 070605 10.56 10.60 10.54 10.56 +0.01 64 3,623 +398
Nov07 070605 10.82 10.90 10.81 10.86 +0.01 138 7,003 +84
Jan08 070605 11.15 11.15 11.10 11.11 +0.01 0 453 +0
Total Volume and Open Interest 341 15,971 +419
Live Cattle(CME)
Jun07 070605 91.200 91.230 90.600 91.035 -0.100 9,687 27,134 +27,134
Aug07 070605 90.680 91.080 90.535 91.035 +0.355 14,256 142,582 +142,582
Oct07 070605 94.550 94.900 94.350 94.830 +0.280 5,771 50,101 +50,101
Dec07 070605 95.550 95.730 95.300 95.680 +0.100 1,828 18,191 +18,191
Feb08 070605 96.650 96.750 96.300 96.680 +0.080 227 11,121 +11,121
Apr08 070605 96.900 97.000 96.650 97.000 +0.100 199 3,859 +3,859
Total Volume and Open Interest 31,981 254,434 -10,698
Feeder Cattle(CME)
Aug07 070605 110.850 111.035 109.850 110.885 -0.150 1,514 16,114 +16,114
Sep07 070605 110.700 110.800 109.800 110.750 -0.135 236 2,403 +2,403
Oct07 070605 110.000 110.600 109.400 110.600 +0.100 82 1,684 +1,684
Nov07 070605 109.300 110.000 108.900 109.950 +0.350 12 348 +348
Jan08 070605 107.300 107.300 107.000 107.250 -0.050 4 333 +333
Mar08 070605 106.400 106.400 106.400 106.400 unch 2 32 +32
Apr08 070605 106.400 106.400 106.400 106.400 unch 0 3 +3
Total Volume and Open Interest 1,850 20,917 +22
Lean Hogs(CME)
Jun07 070605 74.400 74.750 74.250 74.650 +0.100 9,293 15,487 +15,487
Jul07 070605 75.350 75.850 75.250 75.500 +0.115 11,883 77,917 +77,917
Aug07 070605 74.800 75.250 74.700 74.950 -0.050 8,085 45,477 +45,477
Oct07 070605 67.900 68.450 67.830 68.385 +0.235 3,720 24,113 +24,113
Dec07 070605 65.500 66.100 65.500 65.850 +0.250 2,016 15,807 +15,807
Feb08 070605 67.850 68.450 67.850 68.450 +0.350 196 4,240 +4,240
Apr08 070605 69.800 70.200 69.750 69.950 +0.450 483 1,128 +1,128
May08 070605 73.100 73.635 73.100 73.635 +0.035 16 83 +83
Total Volume and Open Interest 35,699 184,342 +1,716
Pork Bellies(CME)
Jul07 070605 96.400 98.500 95.500 97.980 +1.780 404 1,125 +1,125
Aug07 070605 95.885 98.800 95.600 97.450 +1.565 112 265 +265
Feb08 070605 98.750 100.500 98.500 99.500 +0.750 3 35 +35
Mar08 070605 101.800 101.800 101.650 101.800 +0.100 0 1 +1
Total Volume and Open Interest 519 1,426 +139
Class III Milk(CME)
Jun07 070605 20.29 20.29 20.15 20.20 -0.05 137 3,986 +3,986
Jul07 070605 21.15 21.20 20.78 20.89 -0.31 292 4,330 +4,330
Aug07 070605 20.20 20.20 19.80 19.93 -0.27 311 3,973 +3,973
Sep07 070605 19.35 19.35 19.18 19.22 -0.13 125 3,685 +3,685
Oct07 070605 18.50 18.50 18.30 18.33 -0.17 66 3,230 +3,230
Total Volume and Open Interest 1,535 37,698 +1,085
Cocoa(NYBOT)
Jul07 070605 1876 1894 1874 1881 +25 8,378 62,045 -4,803
Sep07 070605 1900 1920 1900 1908 +25 4,766 34,968 +2,562
Dec07 070605 1939 1940 1934 1934 +25 1,286 31,264 +645
Mar08 070605 1957 1957 1957 1957 +24 1,020 12,399 +581
May08 070605 1973 1973 1973 1973 +23 110 3,041 +85
Jul08 070605 1991 1991 1991 1991 +26 56 2,912 +43
Sep08 070605 2009 2009 2009 2009 +26 146 2,624 +100
Total Volume and Open Interest 15,762 158,214 -787
Coffee "C"(NYBOT)
Jul07 070605 115.75 117.10 115.50 116.55 +1.25 19,650 71,075 -8,428
Sep07 070605 118.50 119.80 118.50 119.35 +1.25 5,570 46,577 +2,053
Dec07 070605 122.60 123.30 122.60 123.05 +1.30 1,704 17,322 +1,726
Mar08 070605 126.70 126.70 126.35 126.35 +1.35 1,420 6,070 -311
May08 070605 128.35 128.35 128.35 128.35 +1.35 299 4,792 -70
Jul08 070605 130.30 130.30 130.30 130.30 +1.35 36 3,360 +105
Total Volume and Open Interest 29,074 158,939 -4,182
Orange Juice(NYBOT)
Jul07 070605 148.75 152.00 148.40 151.60 +2.55 2,681 12,517 -344
Sep07 070605 150.30 152.90 149.50 152.25 +1.90 1,209 7,595 +1,044
Nov07 070605 151.50 153.00 150.80 152.75 +1.75 278 6,851 -16
Jan08 070605 151.50 153.50 151.25 153.50 +2.00 220 1,964 +91
Mar08 070605 152.70 154.25 152.70 154.25 +0.70 92 1,538 +13
May08 070605 155.00 155.00 155.00 155.00 +1.45 0 25 +20
Total Volume and Open Interest 4,480 30,502 +808
Sugar #11(NYBOT)
Jul07 070605 8.91 8.96 8.50 8.56 -0.36 69,466 331,151 -30,803
Oct07 070605 9.14 9.18 8.83 8.88 -0.31 38,415 232,026 +8,101
Mar08 070605 9.69 9.70 9.41 9.45 -0.31 8,908 90,308 +6,074
May08 070605 9.83 9.83 9.66 9.69 -0.20 3,083 23,757 +288
Jul08 070605 9.95 9.95 9.76 9.82 -0.16 5,536 30,492 -774
Total Volume and Open Interest 128,691 770,742 -16,255
Sugar #14(NYBOT)
Jul07 070605 21.34 21.34 21.34 21.34 -0.06 194 811 -210
Sep07 070605 21.15 21.15 21.15 21.15 +0.02 191 2,196 +169
Nov07 070605 21.05 21.05 21.05 21.05 -0.01 0 1,894 +20
Jan08 070605 21.10 21.10 21.10 21.10 -0.03 0 1,590 +5
Mar08 070605 21.24 21.24 21.24 21.24 +0.01 0 998 +1
Total Volume and Open Interest 385 7,804 -15
London Cocoa(LCE)
Jul07 070605 1007 1025 1005 1020 +13 3,463 62,617 +62,617
Sep07 070605 1022 1042 1022 1038 +13 3,739 48,844 +48,844
Dec07 070605 1033 1045 1028 1042 +13 1,290 40,118 +40,118
Mar08 070605 1034 1048 1034 1045 +11 436 26,391 +26,391
May08 070605 1046 1052 1046 1052 +11 170 9,273 +9,273
Jul08 070605 1058 1058 1058 1058 +10 0 2,247 +2,247
Sep08 070605 1067 1067 1066 1066 +10 0 6,737 +6,737
Total Volume and Open Interest 9,114 198,125 +994
London Coffee(LCE)
Jul07 070605 1769.00 1819.00 1768.00 1814.00 +29.00 5,625 84,919 +84,919
Sep07 070605 1782.00 1833.00 1779.00 1828.00 +29.00 2,404 49,482 +49,482
Nov07 070605 1770.00 1816.00 1770.00 1813.00 +28.00 785 23,209 +23,209
Jan08 070605 1736.00 1776.00 1736.00 1770.00 +24.00 238 7,147 +7,147
Mar08 070605 1740.00 1757.00 1740.00 1753.00 +22.00 103 1,518 +1,518
May08 070605 1720.00 1745.00 1720.00 1745.00 +20.00 55 1,631 +1,631
Total Volume and Open Interest 9,272 169,137 +2,171
London Sugar(LCE)
Aug07 070605 327.20 327.70 316.10 316.50 -11.10 4,763 52,187 +52,187
Oct07 070605 316.80 316.80 307.60 307.70 -8.80 2,469 16,389 +16,389
Dec07 070605 309.50 310.50 302.00 302.00 -8.10 337 4,733 +4,733
Mar08 070605 305.00 305.80 297.00 297.90 -7.50 118 6,706 +6,706
May08 070605 297.50 297.80 297.50 297.80 -5.90 77 4,121 +4,121
Total Volume and Open Interest 7,834 88,675 -3,155
Cotton(NYBOT)
Jul07 070605 50.65 51.95 50.60 51.75 +1.76 13,976 106,329 -8,009
Oct07 070605 54.00 55.45 54.00 55.40 +1.70 1,243 5,872 +80
Dec07 070605 56.30 57.60 56.25 57.38 +1.53 11,239 86,452 +8,452
Mar08 070605 59.60 60.30 59.55 60.10 +1.55 923 20,751 +378
May08 070605 60.50 61.15 60.50 61.10 +1.48 64 963 +49
Jul08 070605 60.75 62.20 60.75 62.20 +1.58 14 2,491 +0
Total Volume and Open Interest 27,671 225,151 +1,337
Lumber(CME)
Jul07 070605 286.0 286.8 275.0 275.0 -10.0 704 4,409 +4,409
Sep07 070605 295.8 295.8 283.3 285.5 -7.0 279 2,915 +2,915
Nov07 070605 284.3 284.3 274.5 276.3 -6.5 49 747 +747
Jan08 070605 283.8 289.0 274.3 277.8 -6.0 1 96 +96
Total Volume and Open Interest 1,034 8,213 -23
Crude Oil(NYM)
Jul07 070605 65.85 66.20 65.30 65.61 -0.60 228,630 317,202 -26,479
Aug07 070605 67.00 67.05 66.45 66.74 -0.55 92,911 154,892 +22,044
Sep07 070605 67.70 68.05 67.35 67.68 -0.48 31,044 80,856 +5,230
Oct07 070605 68.25 68.36 68.23 68.36 -0.43 14,196 50,880 -693
Nov07 070605 68.89 68.89 68.89 68.89 -0.40 7,335 37,603 +862
Dec07 070605 69.50 69.50 69.30 69.34 -0.38 26,756 152,733 +854
Jan08 070605 69.70 69.73 69.70 69.73 -0.36 10,196 53,506 -2,069
Feb08 070605 69.95 70.06 69.95 70.06 -0.35 3,248 22,243 +1,994
Mar08 070605 70.25 70.33 70.25 70.33 -0.34 2,067 17,734 -44
Apr08 070605 70.54 70.54 70.54 70.54 -0.34 2,054 26,391 -1,483
May08 070605 70.72 70.72 70.72 70.72 -0.34 248 22,660 +19
Jun08 070605 71.23 71.23 70.89 70.89 -0.34 9,427 52,190 +5,065
Jul08 070605 71.02 71.02 71.02 71.02 -0.34 417 14,056 -390
Aug08 070605 71.12 71.12 71.12 71.12 -0.34 1,125 8,054 +734
Sep08 070605 71.21 71.21 71.21 71.21 -0.34 672 18,889 +535
Oct08 070605 71.28 71.28 71.28 71.28 -0.34 95 20,117 -142
Total Volume and Open Interest 455,195 1,414,542 +17,731
Heating Oil(NYM)
Jul07 070605 196.50 198.50 195.85 196.44 -0.02 49,409 77,347 +2,941
Aug07 070605 197.20 197.25 197.00 197.14 +0.08 21,338 31,967 +2,801
Sep07 070605 198.70 198.84 198.70 198.84 -0.12 8,408 17,287 -1,160
Oct07 070605 201.04 201.04 201.04 201.04 -0.32 3,136 10,122 +511
Nov07 070605 203.39 203.39 203.39 203.39 -0.52 915 5,550 +268
Dec07 070605 205.89 205.89 205.89 205.89 -0.57 5,194 26,407 +658
Jan08 070605 207.79 207.79 207.79 207.79 -0.57 1,240 13,872 -124
Feb08 070605 208.49 208.49 208.49 208.49 -0.57 177 5,918 +387
Mar08 070605 206.79 206.79 206.79 206.79 -0.67 502 5,470 -53
Apr08 070605 202.89 202.89 202.89 202.89 -0.67 411 3,493 -165
May08 070605 200.30 200.30 198.50 198.89 -0.67 18 1,762 -18
Jun08 070605 198.10 198.40 196.99 196.99 -0.67 371 8,070 +447
Total Volume and Open Interest 91,119 209,920 +6,610
Gasoline(NYMEX)
Jul07 070605 223.20 223.46 218.50 220.73 -3.07 41,216 70,609 +5,931
Aug07 070605 218.22 218.85 214.99 216.26 -3.49 12,904 28,398 +859
Sep07 070605 214.31 214.31 210.58 211.76 -2.94 6,780 21,918 +704
Oct07 070605 198.83 198.83 195.40 196.46 -2.59 3,633 11,769 +451
Nov07 070605 191.10 191.30 190.25 190.56 -2.29 2,642 7,412 +506
Dec07 070605 190.00 190.75 187.92 188.71 -2.09 2,398 9,282 +505
Jan08 070605 190.00 190.49 189.50 189.71 -1.89 700 4,299 +129
Feb08 070605 191.96 191.96 191.96 191.96 -1.79 151 959 +43
Mar08 070605 194.71 194.71 194.71 194.71 -1.69 163 1,964 +32
Apr08 070605 209.25 209.25 208.61 208.61 -1.39 249 2,989 +26
Total Volume and Open Interest 71,457 167,452 +9,484
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070605 223.00 223.00 220.73 220.73 -3.07 1 5 +0
Aug07 070605 216.26 216.26 216.26 216.26 -3.49 0 4 +0
Sep07 070605 211.76 211.76 211.76 211.76 -2.94 0 1 +0
Oct07 070605 196.46 196.46 196.46 196.46 -2.59      
Total Volume and Open Interest 1 10 +0
Natural Gas(NYM)
Jul07 070605 8.100 8.165 8.010 8.064 -0.127 80,291 120,880 -1,693
Aug07 070605 8.220 8.235 8.203 8.203 -0.120 16,530 43,198 +1,949
Sep07 070605 8.310 8.340 8.271 8.271 -0.121 11,592 45,862 +2,499
Oct07 070605 8.420 8.420 8.399 8.399 -0.113 10,859 56,586 +3,244
Nov07 070605 9.120 9.120 9.079 9.079 -0.098 1,428 24,042 +332
Dec07 070605 9.780 9.780 9.749 9.749 -0.088 1,054 41,592 +373
Jan08 070605 10.120 10.120 10.089 10.089 -0.083 3,795 39,463 +148
Feb08 070605 10.120 10.120 10.084 10.084 -0.083 750 28,345 +3,213
Mar08 070605 9.870 9.870 9.849 9.849 -0.083 2,771 54,349 +2,818
Apr08 070605 8.550 8.550 8.519 8.519 -0.058 3,666 34,125 -1,590
May08 070605 8.419 8.419 8.419 8.419 -0.058 179 19,185 +60
Jun08 070605 8.560 8.560 8.504 8.504 -0.058 34 9,959 -3
Jul08 070605 8.604 8.604 8.604 8.604 -0.058 37 5,647 +5
Aug08 070605 8.679 8.679 8.679 8.679 -0.055 134 8,437 -86
Sep08 070605 8.722 8.722 8.722 8.722 -0.055 12 6,333 +2
Oct08 070605 8.870 8.870 8.830 8.830 -0.052 197 21,366 -113
Total Volume and Open Interest 133,818 771,442 +11,230
Brent Crude Oil(ICE)
Jul07 070605 70.25 70.67 69.85 70.45 +0.05 0 102,708 +102,708
Aug07 070605 70.45 70.77 70.01 70.56 -0.02 0 151,791 +151,791
Sep07 070605 70.98 71.10 70.42 70.91 -0.04 0 67,465 +67,465
Oct07 070605 71.23 71.42 70.77 71.25 -0.04 0 28,050 +28,050
Nov07 070605 71.23 71.76 71.10 71.59 -0.03 0 23,180 +23,180
Dec07 070605 71.82 72.11 71.42 71.93 -0.04 0 68,380 +68,380
Jan08 070605 72.10 72.24 72.10 72.24 -0.03 0 18,443 +18,443
Feb08 070605 72.43 72.43 72.43 72.43 -0.02 0 7,080 +7,080
Mar08 070605 72.58 72.58 72.58 72.58 -0.02 0 7,051 +7,051
Apr08 070605 72.68 72.68 72.68 72.68 -0.04 0 6,349 +6,349
May08 070605 72.79 72.79 72.79 72.79 -0.04 0 6,217 +6,217
Jun08 070605 72.57 72.90 72.57 72.86 -0.06 0 21,790 +21,790
Jul08 070605 72.88 72.88 72.88 72.88 -0.09 0 1,934 +1,934
Aug08 070605 72.89 72.89 72.89 72.89 -0.11 0 1,454 +1,454
Total Volume and Open Interest 0 654,024 -2,036
Gas Oil(ICE)
Jun07 070605 611.00 614.50 607.25 612.00 -0.25 0 34,987 +34,987
Jul07 070605 614.00 617.50 610.50 615.25 -0.25 0 91,979 +91,979
Aug07 070605 618.75 621.75 614.75 619.25 -0.50 0 39,839 +39,839
Sep07 070605 621.75 625.75 620.00 623.50 -0.50 0 23,932 +23,932
Oct07 070605 626.25 629.00 624.00 627.50 -0.75 0 12,046 +12,046
Nov07 070605 630.75 633.25 628.25 631.50 -1.00 0 12,236 +12,236
Dec07 070605 635.50 638.50 632.25 636.00 -1.25 0 46,776 +46,776
Jan08 070605 645.00 645.00 641.25 643.50 -1.50 0 24,778 +24,778
Feb08 070605 640.50 642.25 640.50 642.25 -1.75 0 6,196 +6,196
Mar08 070605 640.75 640.75 640.75 640.75 -1.25 0 6,316 +6,316
Total Volume and Open Interest 0 337,559 +337,559
US Dollar Index(NYBOT)
Jun07 070605 82.250 82.260 81.860 81.860 -0.140 4,636 25,064 -1,225
Sep07 070605 82.020 82.020 81.600 81.600 -0.150 598 2,765 +166
Dec07 070605 81.380 81.380 81.380 81.380 -0.120 0 23 +1
Total Volume and Open Interest 5,234 27,864 -1,058
Australian Dollar(CME)
Jun07 070605 84.05 84.05 83.64 83.72 +0.30 8,378 115,342 +115,342
Sep07 070605 83.85 83.85 83.35 83.52 +0.30 114 2,513 +2,513
Dec07 070605 83.30 83.30 83.30 83.30 +0.30 26 422 +422
Total Volume and Open Interest 8,518 118,286 +12,712
British Pound(CME)
Jun07 070605 199.62 199.65 199.12 199.20 +0.19 101,194 146,069 +146,069
Sep07 070605 199.42 199.42 198.99 198.99 +0.19 1,831 2,961 +2,961
Dec07 070605 198.66 198.66 198.66 198.66 +0.19 13 180 +180
Total Volume and Open Interest 103,038 149,229 +21,112
Canadian Dollar(CME)
Jun07 070605 94.70 94.70 94.15 94.22 -0.29 1,166 170,489 +170,489
Sep07 070605 94.74 94.74 94.25 94.43 -0.29 313 10,991 +10,991
Dec07 070605 94.73 94.73 94.53 94.61 -0.29 451 2,690 +2,690
Mar08 070605 94.77 94.77 94.77 94.77 -0.29 3 458 +458
Total Volume and Open Interest 1,944 184,962 +10,085
Japanese Yen(CME)
Jun07 070605 82.56 82.72 82.31 82.56 +0.32 12,244 281,957 +281,957
Sep07 070605 83.45 83.58 83.32 83.52 +0.32 252 17,589 +17,589
Dec07 070605 84.45 84.45 84.45 84.45 +0.33 0 5,801 +5,801
Total Volume and Open Interest 12,496 317,367 -70
Swiss Franc(CME)
Jun07 070605 82.29 82.30 82.05 82.21 +0.40 3,606 103,611 +103,611
Sep07 070605 82.88 82.88 82.79 82.79 +0.40 84 1,789 +1,789
Dec07 070605 83.32 83.32 83.32 83.32 +0.40 0 50 +50
Total Volume and Open Interest 3,690 105,454 -1,316
EuroFX(CME)
Jun07 070605 135.56 135.59 135.17 135.29 +0.34 5,803 200,900 +200,900
Sep07 070605 135.95 135.99 135.60 135.69 +0.34 390 5,930 +5,930
Dec07 070605 136.01 136.01 136.01 136.01 +0.35 20 749 +749
Total Volume and Open Interest 6,213 207,700 -2,182
Mexican Peso(CME)
Jun07 070605 9275.0 9280.0 9240.0 9245.0 -35.0 4,210 122,913 +122,913
Jul07 070605 9227.0 9227.0 9227.0 9227.0 -35.0 0 58 +58
Total Volume and Open Interest 4,264 149,187 +7,535
30-Year T-Bonds(CBOT)
Jun07 070605 108~28 108~31 108~08 108~14 -0~16 54,913 137,152 -91,575
Sep07 070605 108~27 108~29 108~05 108~12 -0~17 396,025 805,721 +86,509
Dec07 070605 108~21 108~21 108~03 108~13 -0~17 8 409 +5
Total Volume and Open Interest 450,966 943,338 -5,043
10-Year T-Notes(CBOT)
Jun07 070605 106~025 106~045 105~230 105~270 -0~090 141,264 334,487 -233,445
Sep07 070605 106~010 106~030 105~200 105~240 -0~100 1,162,074 2,471,265 +232,554
Total Volume and Open Interest 1,303,763 2,813,147 +15
5-Year T-Notes(CBOT)
Jun07 070605 103~315 103~315 103~300 103~310 -0~055 75,318 0 -204,170
Sep07 070605 104~035 104~060 103~295 103~315 -0~065 577,834 0 -1,477,845
Dec07 070605 104~000 104~000 103~315 103~315 -0~065 0 1 +1
Total Volume and Open Interest 653,152 1 -1,682,015
2 Year T-Notes(CBOT)
Jun07 070605 101~084 101~084 101~076 101~078 -0~006 819 51,523 -56,246
Sep07 070605 101~097 101~100 101~089 101~092 -0~008 1,084 941,611 +17,203
Total Volume and Open Interest 1,903 993,134 -39,043
Eurodollars(CME)
Jun07 070605 94.637 94.640 94.637 94.637 unch 10,555 1,373,970 +1,373,970
Sep07 070605 94.655 94.660 94.645 94.650 -0.005 26,751 1,662,351 +1,662,351
Dec07 070605 94.665 94.680 94.650 94.660 -0.010 33,292 2,011,532 +2,011,532
Mar08 070605 94.710 94.730 94.680 94.695 -0.025 22,202 1,599,217 +1,599,217
Jun08 070605 94.750 94.765 94.715 94.730 -0.035 13,363 1,535,417 +1,535,417
Sep08 070605 94.775 94.790 94.730 94.745 -0.040 11,280 937,173 +937,173
Dec08 070605 94.775 94.790 94.720 94.740 -0.045 16,525 726,695 +726,695
Mar09 070605 94.780 94.795 94.720 94.740 -0.050 10,121 510,195 +510,195
Jun09 070605 94.765 94.780 94.710 94.725 -0.055 5,625 340,147 +340,147
Sep09 070605 94.725 94.730 94.685 94.705 -0.050 4,112 275,329 +275,329
Dec09 070605 94.690 94.690 94.665 94.670 -0.055 5,309 183,825 +183,825
Mar10 070605 94.690 94.690 94.655 94.660 -0.055 9,473 150,799 +150,799
Jun10 070605 94.660 94.660 94.635 94.635 -0.060 3,041 98,178 +98,178
Sep10 070605 94.635 94.635 94.610 94.610 -0.060 1,755 93,264 +93,264
Dec10 070605 94.600 94.600 94.575 94.575 -0.060 2,756 107,420 +107,420
Mar11 070605 94.585 94.585 94.560 94.560 -0.060 4,401 98,630 +98,630
Jun11 070605 94.575 94.575 94.535 94.535 -0.060 3,578 96,477 +96,477
Sep11 070605 94.540 94.540 94.510 94.515 -0.060 2,159 59,499 +59,499
Total Volume and Open Interest 200,313 12,071,467 +12,071,467
3-Mth Euro-Yen(CME)
Jun07 070605 99.31 99.31 99.31 99.31 unch 795 26,729 +26,729
Sep07 070605 99.12 99.12 99.11 99.11 -0.01 608 13,667 +13,667
Dec07 070605 99.00 99.00 99.00 99.00 -0.01 0 11,469 +11,469
Mar08 070605 98.88 98.88 98.88 98.88 -0.02 370 8,587 +8,587
Jun08 070605 98.78 98.78 98.78 98.78 -0.02 283 2,108 +2,108
Sep08 070605 98.68 98.68 98.68 98.68 -0.03 206 3,036 +3,036
Dec08 070605 98.56 98.59 98.56 98.59 -0.03 0 750 +750
Mar09 070605 98.50 98.50 98.50 98.50 -0.04 101 100 +100
Jun09 070605 98.44 98.44 98.44 98.44 -0.05 0 5 +5
Sep09 070605 98.36 98.36 98.36 98.36 -0.04 0 10 +10
Total Volume and Open Interest 2,363 66,461 +66,461
3-Mth Euro-Yen(SGX)
Jun07 070605 99.31 99.31 99.30 99.30 0.00 48 81,431 +81,431
Sep07 070605 99.12 99.12 99.11 99.11 0.00 1,791 60,318 +60,318
Dec07 070605 99.01 99.01 99.00 99.00 -0.01 5,192 59,354 +59,354
Mar08 070605 98.89 98.89 98.88 98.89 -0.01 4,958 43,601 +43,601
Jun08 070605 98.81 98.81 98.78 98.78 -0.02 5,627 18,025 +18,025
Sep08 070605 98.70 98.70 98.68 98.68 -0.03 142 11,723 +11,723
Dec08 070605 98.61 98.61 98.58 98.58 -0.04 2 2,454 +2,454
Mar09 070605 98.51 98.51 98.49 98.49 -0.05 122 4,233 +4,233
Total Volume and Open Interest 17,882 283,332 +5,389
Japanese Gov't Bonds(SGX)
Jun07 070530 133.10 133.30 133.05 133.28 +0.08 4,685 34,707 +3,531
Sep07 070605 132.60 133.47 132.09 132.13 -0.51 3,207 1,272 +175
Dec07 070605 132.13 132.13 132.13 132.13 -0.51 0 1 +0
Total Volume and Open Interest 9,750 40,057 +3,269
Euro-Bund(EUREX)
Jun07 070605 111.68 111.77 111.41 111.47 -0.31 1,617,820 1,384,643 -157,640
Sep07 070605 111.67 111.74 111.38 111.44 -0.33 224,093 388,757 +133,792
Dec07 070605 111.11 111.39 111.06 111.11 -0.33 565 848 +440
Total Volume and Open Interest 1,842,478 1,774,248 -23,408
Euro-Bobl(EUREX)
Jun07 070605 106.37 106.42 106.24 106.29 -0.12 682,448 1,185,061 +249
Sep07 070605 106.44 106.49 106.30 106.35 -0.14 95,072 273,695 +23,709
Dec07 070605 106.44 106.44 106.44 106.44 -0.12      
Total Volume and Open Interest 777,520 1,458,756 +23,958
3-Mth Euribor(EUREX)
Jun07 070605 95.835 95.840 95.835 95.840 +0.005 896 32,764 -599
Sep07 070605 95.630 95.635 95.625 95.635 +0.010 368 15,912 -263
Dec07 070605 95.445 95.450 95.440 95.445 unch 133 9,179 -51
Total Volume and Open Interest 1,672 72,136 -1,048
Long Gilt(LIFFE)
Jun07 070605 105~04 105~06 104~30 105~00 -0~06 9,962 165,395 +165,395
Sep07 070605 105~05 105~06 104~29 105~00 -0~06 61,814 382,049 +382,049
Total Volume and Open Interest 71,776 547,444 -21,265
3-Mth Short Sterling(LIFFE)
Jun07 070605 94.14 94.14 94.14 94.14 +0.01 41,388 547,732 +547,732
Sep07 070605 93.94 93.94 93.94 93.94 +0.01 132,001 575,927 +575,927
Dec07 070605 93.84 93.84 93.84 93.84 +0.02 178,166 656,665 +656,665
Total Volume and Open Interest 668,185 3,408,883 -6,168
3-Mth Euribor(LIFFE)
Jun07 070605 95.835 95.840 95.835 95.835 -0.005 38,400 787,328 +702
Sep07 070605 95.625 95.640 95.625 95.630 unch 167,398 1,053,117 +8,941
Dec07 070605 95.445 95.460 95.435 95.440 -0.010 215,474 995,172 -7,396
Total Volume and Open Interest 932,714 5,073,707 +5,524
3-Mth Aus T-Bills(SFE)
Jun07 070605 93.62 93.63 93.62 93.63 unch 1,360 419,005 +419,005
Sep07 070605 93.52 93.52 93.50 93.51 -0.01 12,061 370,953 +370,953
Dec07 070605 93.39 93.40 93.37 93.38 -0.02 13,267 172,768 +172,768
Mar08 070605 93.32 93.32 93.28 93.29 -0.03 3,707 107,123 +107,123
Jun08 070605 93.27 93.29 93.25 93.25 -0.03 2,297 69,281 +69,281
Sep08 070605 93.26 93.27 93.23 93.23 -0.03 2,945 41,393 +41,393
Dec08 070605 93.25 93.26 93.22 93.22 -0.03 498 30,679 +30,679
Mar09 070605 93.24 93.25 93.21 93.22 -0.02 251 12,954 +12,954
Jun09 070605 93.23 93.23 93.22 93.22 -0.02 55 4,517 +4,517
Sep09 070605 93.22 93.22 93.22 93.22 -0.02 1 1,370 +1,370
Total Volume and Open Interest 36,442 1,230,447 +1,230,447
10-Year Aus T-Bonds(SFE)
Jun07 070605 93.93 93.93 93.90 93.92 unch 39,774 477,422 +477,422
Sep07 070605 93.93 93.93 93.91 93.92 0.00 5,502 7,697 +7,697
Total Volume and Open Interest 45,276 485,119 +485,119
3-Year Aus T-Bonds(SFE)
Jun07 070605 93.74 93.75 93.71 93.71 -0.03 115,494 791,519 +791,519
Sep07 070605 93.73 93.73 93.70 93.71 -0.02 41,841 58,145 +58,145
Total Volume and Open Interest 157,335 849,664 +849,664
Gold(CMX)
Jun07 070605 673.0 674.0 669.6 669.6 -1.1 612 1,043 -19,481
Aug07 070605 678.3 678.8 674.4 675.1 -1.2 56,182 202,623 +4,230
Oct07 070605 682.6 682.6 681.3 681.4 -1.2 1,283 22,086 +1,710
Dec07 070605 690.5 690.5 687.2 687.8 -1.3 2,328 65,416 +5,924
Feb08 070605 696.0 696.0 694.0 694.1 -1.3 662 9,011 +1,871
Apr08 070605 700.3 700.3 700.3 700.3 -1.3 652 12,039 +980
Jun08 070605 707.8 707.8 706.7 706.7 -1.3 5 13,544 +1,917
Aug08 070605 713.0 713.0 713.0 713.0 -1.3 310 1,165 +310
Oct08 070605 719.4 719.4 719.4 719.4 -1.3 100 980 +0
Dec08 070605 725.8 725.8 725.8 725.8 -1.3 69 16,216 +2,724
Feb09 070605 732.3 732.3 732.3 732.3 -1.2 1,200 6,862 +2,000
Apr09 070605 738.6 738.6 738.6 738.6 -1.2      
Total Volume and Open Interest 64,818 375,696 +10,774
Silver(CMX)
Jul07 070605 1379.0 1387.0 1374.0 1381.2 +6.7 16,577 63,346 +588
Sep07 070605 1388.5 1399.0 1388.5 1394.7 +6.8 691 14,699 +2,105
Dec07 070605 1413.5 1413.5 1413.5 1413.5 +6.7 695 17,957 +1,051
Mar08 070605 1433.0 1433.0 1431.0 1431.0 +6.7 100 3,958 +405
May08 070605 1441.8 1441.8 1441.8 1441.8 +6.7 300 2,443 +188
Jul08 070605 1452.8 1452.8 1452.8 1452.8 +6.7 41 1,570 -7
Sep08 070605 1463.4 1463.4 1463.4 1463.4 +6.7 62 476 +0
Total Volume and Open Interest 18,531 114,173 +1,610
Platinum(NYM)
Jul07 070605 1298.0 1304.5 1296.0 1298.8 -4.2 1,546 12,291 -269
Oct07 070605 1305.0 1308.6 1305.0 1308.6 -4.1 233 2,481 +731
Jan08 070605 1313.6 1313.6 1313.6 1313.6 -4.1 5 9 +0
Total Volume and Open Interest 1,784 14,781 +462
Palladium(NYME)
Jun07 070605 368.60 368.60 366.35 366.35 -5.90 18 45 -354
Sep07 070605 376.00 377.00 370.15 371.60 -5.90 1,023 17,571 +12
Dec07 070605 378.60 378.60 376.85 376.85 -5.90 52 346 +19
Total Volume and Open Interest 1,093 17,973 -323
Copper(CMX)
Jul07 070605 346.00 347.50 342.00 344.15 -2.65 11,576 46,232 -61
Sep07 070605 345.25 346.00 342.50 344.00 -2.30 3,600 18,966 +2,360
Dec07 070605 337.90 337.90 337.90 337.90 -1.75 678 6,878 +654
Mar08 070605 331.00 331.00 329.75 329.75 -1.75 52 1,181 -39
May08 070605 324.05 324.05 324.05 324.05 -1.55 1 148 +1
Total Volume and Open Interest 16,824 81,314 +2,051
Aluminum(CMX)
Jun07 070605 123.85 123.85 123.85 123.85 -1.50 1 2 -52
Jul07 070605 123.85 123.85 123.85 123.85 -1.50 1 54 +14
Aug07 070605 123.45 123.45 123.45 123.45 -1.50 40 40 +0
Sep07 070605 123.05 123.05 123.05 123.05 -1.50 40 40 +0
Oct07 070605 122.75 122.75 122.75 122.75 -1.50 40 40 +0
Nov07 070605 122.45 122.45 122.45 122.45 -1.50 1 40 +0
Total Volume and Open Interest 124 370 -38
DJIA Index(CBOT)
Jun07 070605 13658 13658 13560 13615 -63 3,765 50,297 -46
Sep07 070605 13770 13770 13685 13738 -63 1,184 2,082 +530
Dec07 070605 13860 13860 13825 13843 -63 0 19 -2
Mar08 070605 13957 13957 13957 13957 -63      
Total Volume and Open Interest 4,949 52,398 +482
S & P 500(CME)
Jun07 070605 1535.60 1537.50 1527.00 1533.70 -6.60 62,679 534,667 +534,667
Sep07 070605 1550.80 1551.50 1542.00 1548.70 -6.70 42,086 146,939 +146,939
Dec07 070605 1561.90 1561.90 1561.90 1561.90 -6.70 40 4,296 +4,296
Mar08 070605 1574.90 1574.90 1574.90 1574.90 -6.50 0 5,564 +5,564
Total Volume and Open Interest 104,805 691,682 +16,329
S & P 500 E-Mini(Globex)
Jun07 070605 1539.75 1541.25 1527.00 1533.75 -6.50 1,014,401 2,218,964 +2,218,964
Sep07 070605 1554.75 1556.25 1542.00 1548.75 -6.75 69,590 123,602 +123,602
Total Volume and Open Interest 1,083,991 2,342,566 +117,332
NASDAQ 100(CME)
Jun07 070605 1931.00 1937.00 1918.00 1936.00 -0.80 4,211 61,861 +61,861
Sep07 070605 1957.00 1961.30 1945.00 1961.30 -0.70 1,444 2,353 +2,353
Dec07 070605 1981.30 1981.30 1981.30 1981.30 -0.70 0 31 +31
Total Volume and Open Interest 5,655 64,245 +636
NASDAQ 100 E-Mini(Globex)
Jun07 070605 1936.50 1937.50 1918.80 1936.00 -0.80 225,369 479,033 +479,033
Sep07 070605 1960.50 1962.80 1944.00 1961.30 -0.70 1,131 2,877 +2,877
Total Volume and Open Interest 226,500 481,910 +10,017
S & P Midcap 400(CME)
Jun07 070605 924.75 924.75 919.10 922.50 -4.00 93 9,346 +9,346
Sep07 070605 932.60 932.60 932.60 932.60 -3.80 25 79 +79
Dec07 070605 942.05 942.05 942.05 942.05 -4.00      
Total Volume and Open Interest 118 9,425 -144
Russell 2000(CME)
Jun07 070605 852.00 853.00 845.50 850.80 -4.00 2,950 48,925 +48,925
Sep07 070605 859.00 860.00 854.25 858.70 -4.00 657 935 +935
Dec07 070605 866.05 866.05 866.05 866.05 -4.00      
Total Volume and Open Interest 3,607 49,860 +1,582
Russell 2000 E-Mini(Globex)
Jun07 070605 854.60 855.60 844.30 850.80 -4.00 180,629 549,704 +549,704
Sep07 070605 862.00 863.60 852.40 858.70 -4.00 12,629 29,643 +29,643
Dec07 070531 859.70 859.70 859.70 859.70 unch      
Total Volume and Open Interest 216,354 571,981  
Value Line(KCBT)
Jun07 070605 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070605 17980 18040 17890 17970 -15      
Sep07 070605 17975 18015 17970 18015 -10      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070605 18000 18080 17955 18075 +80 68,788 295,169 +6,906
Sep07 070605 18025 18110 17985 18105 +85 16,471 7,355 +1,546
Dec07 070605 18035 18035 18035 18035 +80 0 200 +0
Total Volume and Open Interest 85,259 302,729 +8,452
CAC 40(EURONEXT)
Jun07 070605 6121.0 6128.0 6015.0 6064.0 -43.5 79,608 503,712 +503,712
Jul07 070605 6137.5 6142.0 6039.0 6080.5 -43.5 265 4,558 +4,558
Aug07 070605 6098.0 6098.0 6098.0 6098.0 -42.0 0 36 +36
Total Volume and Open Interest 79,900 511,504 +20,118
Hang Seng Index(HKFE)
Jun07 070605 20771 20925 20614 20924 +168 42,326 124,646 +1,848
Jul07 070605 20850 20999 20700 20993 +163 966 1,092 +706
Total Volume and Open Interest 43,371 128,001 +2,560
DAX(EUREX)
Jun07 070605 7982.5 8013.0 7863.0 7932.0 -59.0 179,820 444,057 +10,994
Sep07 070605 8076.5 8101.0 7950.0 8019.0 -60.0 6,058 27,185 +13,365
Dec07 070605 8182.0 8182.0 8073.5 8108.5 -60.0 1,607 6,858 +2,137
Total Volume and Open Interest 187,485 478,100 +26,496
FT-SE 100(EURONEXT)
Jun07 070605 6672.00 6684.00 6586.50 6645.00 -19.00 44,733 616,547 +616,547
Sep07 070605 6707.50 6722.50 6627.00 6685.00 -19.00 2,313 22,334 +22,334
Dec07 070605 6773.00 6773.50 6701.00 6746.50 -19.50 5 6,570 +6,570
Total Volume and Open Interest 47,051 645,487 +14,686
SPI 200(SFE)
Jun07 070605 6408.0 6413.0 6381.0 6402.0 -6.0 23,834 312,424 +312,424
Sep07 070605 6420.0 6420.0 6395.0 6408.0 -6.0 98 6,831 +6,831
Dec07 070605 6454.0 6454.0 6444.0 6450.0 -6.0 2 3,414 +3,414
Total Volume and Open Interest 23,934 324,852 +6,702
GSCI(CME)
Jun07 070605 480.80 483.50 479.85 480.05 -2.65 484 20,328 +20,328
Jul07 070605 486.20 486.20 486.20 486.20 -2.00 0 4 +4
Aug07 070605 488.50 488.50 488.50 488.50 -2.50      
Total Volume and Open Interest 484 20,332 +27
Reuters CRB Index(NYBOT)
Aug07 070605 418.50 421.50 418.50 419.30 +0.30 7 424 -1
Nov07 070605 425.50 427.25 425.50 426.05 +0.30 1,128 762 +408
Jan08 070605 428.75 429.05 428.75 429.05 +0.30 0 7 +0
Total Volume and Open Interest 2,360 2,095 +2,095
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!!!