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 June 06, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070606 831.00 831.00 816.00 822.25 -6.00 28,371 239,423 -3,253
Aug07 070606 838.50 838.50 824.00 829.75 -6.00 1,397 25,468 +1,994
Sep07 070606 846.00 846.00 831.50 837.50 -5.50 1,901 12,764 +892
Nov07 070606 861.00 861.00 846.75 853.50 -5.75 15,247 165,654 +6,760
Jan08 070606 867.00 869.00 856.00 862.00 -4.00 856 14,772 +566
Mar08 070606 870.00 871.00 862.50 866.50 -5.50 790 13,751 +414
May08 070606 873.00 875.00 865.00 869.50 -4.25 1,630 14,436 +44
Total Volume and Open Interest 53,733 551,424 +9,549
Soybean Meal(CBOT)
Jul07 070606 225.70 225.70 221.60 223.90 +0.30 16,764 80,483 +1,137
Aug07 070606 225.80 226.00 222.30 224.70 -0.20 4,682 25,598 +1,116
Sep07 070606 227.50 227.60 224.00 227.00 +1.20 2,509 15,810 -176
Oct07 070606 228.50 228.50 225.50 227.70 +0.20 350 9,339 -58
Dec07 070606 232.00 232.00 228.00 230.60 -0.10 7,729 58,030 +1,287
Jan08 070606 232.00 232.00 228.50 230.80 +0.30 482 6,108 +363
Mar08 070606 230.80 232.50 230.00 232.50 unch 401 7,033 +63
May08 070606 232.50 232.50 229.50 231.30 -0.30 211 6,329 +27
Total Volume and Open Interest 33,614 220,890 +4,077
Soybean Oil(CBOT)
Jul07 070606 36.15 36.15 35.73 35.90 -0.37 13,887 165,597 +921
Aug07 070606 36.34 36.34 35.99 36.18 -0.36 3,440 29,129 +2,136
Sep07 070606 36.58 36.58 36.17 36.38 -0.39 1,914 15,172 -85
Oct07 070606 36.75 36.75 36.52 36.65 -0.36 667 10,590 -65
Dec07 070606 37.27 37.28 36.94 37.18 -0.31 7,525 82,339 +866
Jan08 070606 37.55 37.55 37.43 37.48 -0.27 378 8,272 -14
Mar08 070606 37.70 37.70 37.70 37.70 -0.25 664 5,083 +326
May08 070606 37.80 37.85 37.70 37.85 -0.30 249 4,716 +238
Total Volume and Open Interest 29,464 332,074 +4,725
Canola(WCE)
Jul07 070606 394.8 395.0 384.9 388.1 -4.2 6,491 36,449 +1,110
Total Volume and Open Interest 17,916 137,817 +4,322
Corn(CBOT)
Jul07 070606 382.00 382.00 371.50 374.75 -5.50 25,882 364,285 -17,180
Sep07 070606 386.75 387.00 378.00 381.50 -4.25 15,371 194,089 +8,645
Dec07 070606 383.50 384.75 377.50 381.25 -1.50 16,680 457,926 -2,236
Mar08 070606 394.50 395.50 389.50 392.00 -1.50 824 57,090 +338
May08 070606 402.00 403.50 398.00 399.75 -3.00 593 14,504 +435
Jul08 070606 407.25 409.00 402.00 405.00 -1.75 384 35,173 +431
Total Volume and Open Interest 62,690 1,267,365 -8,453
Wheat(CBOT)
Jul07 070606 530.00 530.50 515.50 519.75 -7.50 20,840 169,352 -4,429
Sep07 070606 545.00 545.00 530.00 534.50 -8.75 9,183 98,252 +5,186
Dec07 070606 556.50 556.50 542.00 547.50 -7.00 6,313 88,135 +1,914
Mar08 070606 557.00 557.00 550.00 555.50 -6.50 114 5,535 +20
May08 070606 562.00 562.00 550.00 556.00 -3.50 23 368 +20
Total Volume and Open Interest 42,117 397,731 +5,728
Wheat(KCBT)
Jul07 070606 513.00 513.50 501.50 503.50 -7.00 11,280 63,902 -628
Sep07 070606 525.00 525.00 513.00 516.75 -5.25 5,171 27,307 +2,121
Dec07 070606 539.50 540.00 530.00 533.50 -4.75 2,201 24,790 +579
Mar08 070606 544.00 544.00 538.00 540.00 -10.00 82 2,079 +26
May08 070606 540.00 540.00 540.00 540.00 unch 70 39 -15
Total Volume and Open Interest 19,110 124,454 +2,362
Wheat(MGE)
Jul07 070606 537.00 538.00 524.00 526.25 -10.50 2,089 13,290 -480
Sep07 070606 542.00 542.00 529.50 532.50 -9.00 947 13,416 +176
Dec07 070606 555.00 555.00 541.50 544.00 -10.00 2,564 20,231 +258
Mar08 070606 554.00 557.00 554.00 557.00 -9.00 13 1,413 +9
May08 070606 568.00 568.00 568.00 568.00 -7.00 0 16 +0
Total Volume and Open Interest 5,697 49,602 -4
Oats(CBOT)
Jul07 070606 295.50 295.50 288.25 290.50 -2.25 226 5,490 +82
Sep07 070606 295.00 295.00 289.00 290.00 -3.00 46 2,929 +9
Dec07 070606 284.50 284.50 278.00 279.75 -3.75 110 9,818 -22
Mar08 070606 289.00 289.00 289.00 289.00 +1.00 20 617 -7
Total Volume and Open Interest 402 18,860 +62
Rough Rice(CBOT)
Jul07 070606 10.14 10.18 10.02 10.11 -0.08 143 4,798 +24
Sep07 070606 10.50 10.53 10.43 10.48 -0.09 87 3,677 +54
Nov07 070606 10.81 10.82 10.71 10.80 -0.06 64 7,015 +12
Jan08 070606 11.04 11.07 11.01 11.07 -0.04 5 458 +5
Total Volume and Open Interest 299 16,066 +95
Live Cattle(CME)
Jun07 070606 90.650 90.650 89.900 90.000 -1.035 3,717 24,817 -2,317
Aug07 070606 90.785 90.830 89.700 89.730 -1.305 7,346 141,185 -1,397
Oct07 070606 94.650 94.750 93.550 93.785 -1.045 3,684 50,661 +560
Dec07 070606 95.400 95.400 94.600 94.650 -1.030 1,661 17,897 -294
Feb08 070606 96.400 96.400 95.850 95.850 -0.830 270 11,119 -2
Apr08 070606 96.750 96.950 96.300 96.400 -0.600 178 3,844 -15
Total Volume and Open Interest 17,027 251,058 -3,376
Feeder Cattle(CME)
Aug07 070606 110.700 110.750 109.400 109.785 -1.100 2,263 16,061 -53
Sep07 070606 110.450 110.650 109.250 109.450 -1.300 494 2,549 +146
Oct07 070606 110.600 110.600 109.200 109.450 -1.150 55 1,671 -13
Nov07 070606 109.800 109.800 109.000 109.300 -0.650 39 356 +8
Jan08 070606 107.250 107.250 106.700 106.700 -0.550 2 335 +2
Mar08 070606 106.400 106.400 106.400 106.400 unch 0 32 +0
Apr08 070606 106.400 106.400 106.400 106.400 unch 0 3 +0
Total Volume and Open Interest 2,853 21,007 +90
Lean Hogs(CME)
Jun07 070606 74.400 74.450 73.300 73.350 -1.300 4,465 0 -15,487
Jul07 070606 75.300 75.300 74.200 74.250 -1.250 5,585 0 -77,917
Aug07 070606 74.600 74.700 73.650 73.950 -1.000 2,933 0 -45,477
Oct07 070606 67.975 67.975 67.175 67.450 -0.935 785 0 -24,113
Dec07 070606 65.500 65.700 65.250 65.300 -0.550 621 0 -15,807
Feb08 070606 67.650 67.975 67.500 67.975 -0.475 148 0 -4,240
Apr08 070606 69.450 69.575 69.300 69.550 -0.400 140 0 -1,128
May08 070606 73.625 73.625 73.500 73.625 -0.010 7 0 -83
Total Volume and Open Interest 41,436 184,342 +0
Pork Bellies(CME)
Jul07 070606 95.850 96.500 94.980 95.300 -2.680 308 1,124 -1
Aug07 070606 96.500 96.500 95.250 95.500 -1.950 36 263 -2
Feb08 070606 99.500 99.500 99.500 99.500 unch 3 36 +1
Mar08 070606 101.800 101.800 101.800 101.800 unch 2 3 +2
Total Volume and Open Interest 349 1,426 +0
Class III Milk(CME)
Jun07 070606 20.18 20.20 20.15 20.15 -0.05 269 4,038 +52
Jul07 070606 20.80 20.95 20.50 20.79 -0.10 733 4,226 -104
Aug07 070606 19.93 19.95 19.50 19.85 -0.08 218 3,898 -75
Sep07 070606 19.22 19.27 19.18 19.25 +0.03 117 3,636 -49
Oct07 070606 18.33 18.35 18.30 18.30 -0.03 82 3,207 -23
Total Volume and Open Interest 1,655 37,574 -124
Cocoa(NYBOT)
Jul07 070606 1888 1895 1863 1875 -6 7,004 55,966 -6,079
Sep07 070606 1918 1924 1888 1902 -6 3,460 35,763 +795
Dec07 070606 1925 1931 1925 1927 -7 411 31,148 -116
Mar08 070606 1963 1963 1951 1951 -6 481 12,183 -216
May08 070606 1966 1966 1966 1966 -7 151 3,042 +1
Jul08 070606 1983 1983 1983 1983 -8 96 2,912 +0
Sep08 070606 2001 2001 2001 2001 -8 50 2,674 +50
Total Volume and Open Interest 11,678 152,624 -5,590
Coffee "C"(NYBOT)
Jul07 070606 117.30 117.70 115.20 116.45 -0.10 12,428 68,973 -2,102
Sep07 070606 120.10 120.70 118.20 119.30 -0.05 4,120 47,360 +783
Dec07 070606 124.00 124.00 122.00 123.10 +0.05 3,002 18,584 +1,262
Mar08 070606 127.40 127.40 125.70 126.60 +0.25 696 6,400 +330
May08 070606 128.65 128.65 128.65 128.65 +0.30 710 5,260 +468
Jul08 070606 130.65 130.65 130.65 130.65 +0.35 190 3,344 -16
Total Volume and Open Interest 22,612 159,466 +527
Orange Juice(NYBOT)
Jul07 070606 151.60 154.00 151.60 152.85 +1.25 1,397 12,440 -77
Sep07 070606 152.10 153.75 152.10 152.70 +0.45 581 7,628 +33
Nov07 070606 152.85 152.85 152.85 152.85 +0.10 161 6,889 +38
Jan08 070606 154.50 154.50 153.85 153.85 +0.35 22 1,958 -6
Mar08 070606 154.85 154.85 154.85 154.85 +0.60 22 1,538 +0
May08 070606 155.85 155.85 155.85 155.85 +0.85 0 25 +0
Total Volume and Open Interest 2,183 30,490 -12
Sugar #11(NYBOT)
Jul07 070606 8.54 8.72 8.54 8.69 +0.13 109,147 298,963 -32,188
Oct07 070606 8.89 9.00 8.89 8.97 +0.09 71,421 241,429 +9,403
Mar08 070606 9.50 9.56 9.50 9.55 +0.10 13,643 92,927 +2,619
May08 070606 9.75 9.82 9.75 9.80 +0.11 5,494 24,091 +334
Jul08 070606 9.84 9.93 9.84 9.93 +0.11 6,032 32,288 +1,796
Total Volume and Open Interest 214,020 752,655 -18,087
Sugar #14(NYBOT)
Jul07 070606 21.43 21.43 21.43 21.43 +0.09 623 1,011 +200
Sep07 070606 21.20 21.20 21.20 21.20 +0.05 55 2,222 +26
Nov07 070606 21.10 21.10 21.10 21.10 +0.05 1 1,894 +0
Jan08 070606 21.13 21.13 21.13 21.13 +0.03 6 1,596 +6
Mar08 070606 21.18 21.18 21.18 21.18 -0.06 0 998 +0
Total Volume and Open Interest 709 8,058 +254
London Cocoa(LCE)
Jul07 070606 1024 1034 1011 1025 +5 4,899 61,756 -861
Sep07 070606 1044 1051 1029 1041 +3 3,180 49,039 +195
Dec07 070606 1046 1053 1034 1045 +3 1,537 40,019 -99
Mar08 070606 1048 1055 1038 1049 +4 967 26,638 +247
May08 070606 1055 1057 1045 1056 +4 61 9,266 -7
Jul08 070606 1057 1064 1057 1064 +6 0 2,247 +0
Sep08 070606 1064 1072 1058 1072 +6 10 6,730 -7
Total Volume and Open Interest 10,754 197,693 -432
London Coffee(LCE)
Jul07 070606 1820.00 1847.00 1810.00 1838.00 +24.00 11,208 82,065 -2,854
Sep07 070606 1836.00 1866.00 1827.00 1857.00 +29.00 12,937 49,128 -354
Nov07 070606 1823.00 1848.00 1814.00 1840.00 +27.00 2,815 22,904 -305
Jan08 070606 1774.00 1796.00 1773.00 1793.00 +23.00 652 6,795 -352
Mar08 070606 1771.00 1773.00 1771.00 1773.00 +20.00 103 1,568 +50
May08 070606 1761.00 1761.00 1757.00 1759.00 +14.00 502 2,131 +500
Total Volume and Open Interest 28,372 165,977 -3,160
London Sugar(LCE)
Aug07 070606 316.50 319.40 316.50 317.40 +0.90 10,983 46,557 -5,630
Oct07 070606 307.70 309.80 307.50 308.30 +0.60 1,532 16,060 -329
Dec07 070606 302.00 304.40 301.00 302.50 +0.50 387 4,737 +4
Mar08 070606 299.90 300.40 297.60 299.40 +1.50 574 6,915 +209
May08 070606 297.90 298.70 297.50 298.20 +0.40 11 4,131 +10
Total Volume and Open Interest 13,539 82,959 -5,716
Cotton(NYBOT)
Jul07 070606 51.65 52.10 51.25 51.55 -0.20 23,731 101,254 -5,075
Oct07 070606 55.35 55.40 54.85 55.05 -0.35 391 5,778 -94
Dec07 070606 57.40 57.65 57.00 57.30 -0.08 17,212 89,708 +3,256
Mar08 070606 60.05 60.30 59.75 59.90 -0.20 1,223 21,169 +418
May08 070606 61.05 61.05 60.75 60.95 -0.15 191 956 -7
Jul08 070606 61.90 62.00 61.90 61.95 -0.25 25 2,500 +9
Total Volume and Open Interest 42,982 223,817 -1,334
Lumber(CME)
Jul07 070606 272.6 285.0 271.2 280.0 +5.0 738 4,084 -325
Sep07 070606 284.7 295.5 284.3 291.5 +6.0 715 3,008 +93
Nov07 070606 275.6 286.3 274.4 282.1 +5.8 63 771 +24
Jan08 070606 283.0 287.8 283.0 283.0 +5.2 27 97 +1
Total Volume and Open Interest 1,544 8,005 -208
Crude Oil(NYM)
Jul07 070606 65.60 66.31 65.25 65.96 +0.35 200,804 301,989 -15,213
Aug07 070606 66.80 67.15 66.30 66.99 +0.25 95,940 163,520 +8,628
Sep07 070606 67.75 67.88 67.30 67.88 +0.20 24,332 83,454 +2,598
Oct07 070606 68.54 68.54 68.54 68.54 +0.18 7,863 51,775 +895
Nov07 070606 69.07 69.07 69.07 69.07 +0.18 3,535 37,713 +110
Dec07 070606 69.20 69.65 69.20 69.52 +0.18 17,243 152,554 -179
Jan08 070606 69.92 69.92 69.92 69.92 +0.19 4,997 53,864 +358
Feb08 070606 70.26 70.26 70.26 70.26 +0.20 2,284 22,419 +176
Mar08 070606 70.54 70.54 70.54 70.54 +0.21 4,683 19,003 +1,269
Apr08 070606 70.76 70.76 70.76 70.76 +0.22 1,171 26,370 -21
May08 070606 70.95 70.95 70.95 70.95 +0.23 610 23,126 +466
Jun08 070606 71.13 71.13 71.13 71.13 +0.24 2,894 52,469 +279
Jul08 070606 71.27 71.27 71.27 71.27 +0.25 95 14,090 +34
Aug08 070606 71.38 71.38 71.38 71.38 +0.26 1,065 8,473 +419
Sep08 070606 71.48 71.48 71.48 71.48 +0.27 276 18,750 -139
Oct08 070606 71.56 71.56 71.56 71.56 +0.28 94 20,112 -5
Total Volume and Open Interest 391,568 1,423,761 +9,219
Heating Oil(NYM)
Jul07 070606 196.10 198.15 195.10 197.37 +0.93 36,438 77,073 -274
Aug07 070606 196.60 198.70 196.60 197.92 +0.78 18,386 32,519 +552
Sep07 070606 199.52 199.52 199.52 199.52 +0.68 9,891 18,713 +1,426
Oct07 070606 200.50 201.82 200.50 201.82 +0.78 3,695 9,744 -378
Nov07 070606 204.22 204.22 204.22 204.22 +0.83 1,167 5,713 +163
Dec07 070606 206.77 206.77 206.77 206.77 +0.88 4,754 26,601 +194
Jan08 070606 208.72 208.72 208.72 208.72 +0.93 753 13,923 +51
Feb08 070606 209.37 209.37 209.37 209.37 +0.88 139 5,901 -17
Mar08 070606 207.62 207.62 207.62 207.62 +0.83 986 5,347 -123
Apr08 070606 203.72 203.72 203.72 203.72 +0.83 134 3,492 -1
May08 070606 199.72 199.72 199.72 199.72 +0.83 60 1,819 +57
Jun08 070606 197.82 197.82 197.82 197.82 +0.83 593 8,178 +108
Total Volume and Open Interest 77,046 211,697 +1,777
Gasoline(NYMEX)
Jul07 070606 221.20 222.30 210.00 219.04 -1.69 38,923 70,781 +172
Aug07 070606 216.64 217.75 212.00 214.94 -1.32 12,888 28,211 -187
Sep07 070606 211.50 212.82 208.24 210.84 -0.92 6,856 22,480 +562
Oct07 070606 196.55 196.55 193.40 195.94 -0.52 2,664 11,355 -414
Nov07 070606 190.40 190.69 187.85 190.69 +0.13 1,165 7,100 -312
Dec07 070606 189.70 189.70 185.83 189.29 +0.58 1,704 9,415 +133
Jan08 070606 190.50 190.59 190.50 190.59 +0.88 537 4,339 +40
Feb08 070606 190.40 192.89 190.40 192.89 +0.93 313 1,010 +51
Mar08 070606 195.74 195.74 195.74 195.74 +1.03 116 1,962 -2
Apr08 070606 209.99 209.99 209.99 209.99 +1.38 378 2,844 -145
Total Volume and Open Interest 65,636 167,383 -69
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070606 218.00 219.04 218.00 219.04 -1.69 0 5 +0
Aug07 070606 215.00 215.00 215.00 215.00 -1.26 4 4 +0
Sep07 070606 210.50 210.50 210.50 210.50 -1.26 0 1 +0
Oct07 070606 195.94 195.94 195.94 195.94 -0.52      
Total Volume and Open Interest 4 10 +0
Natural Gas(NYM)
Jul07 070606 8.090 8.155 8.000 8.080 +0.016 49,306 117,983 -2,897
Aug07 070606 8.155 8.290 8.155 8.219 +0.016 15,601 44,256 +1,058
Sep07 070606 8.245 8.310 8.220 8.288 +0.017 9,508 49,216 +3,354
Oct07 070606 8.416 8.416 8.416 8.416 +0.017 7,996 57,932 +1,346
Nov07 070606 9.100 9.100 9.086 9.086 +0.007 1,025 24,210 +168
Dec07 070606 9.751 9.751 9.751 9.751 +0.002 737 41,690 +98
Jan08 070606 10.091 10.091 10.091 10.091 +0.002 1,911 39,669 +206
Feb08 070606 10.086 10.086 10.086 10.086 +0.002 187 28,380 +35
Mar08 070606 9.851 9.851 9.851 9.851 +0.002 2,356 54,274 -75
Apr08 070606 8.521 8.521 8.521 8.521 +0.002 3,640 32,647 -1,478
May08 070606 8.421 8.421 8.421 8.421 +0.002 272 19,200 +15
Jun08 070606 8.506 8.506 8.506 8.506 +0.002 202 9,997 +38
Jul08 070606 8.606 8.606 8.606 8.606 +0.002 94 5,629 -18
Aug08 070606 8.681 8.681 8.681 8.681 +0.002 51 8,432 -5
Sep08 070606 8.721 8.721 8.721 8.721 -0.001 55 6,325 -8
Oct08 070606 8.829 8.829 8.829 8.829 -0.001 386 21,220 -146
Total Volume and Open Interest 95,876 773,909 +2,467
Brent Crude Oil(ICE)
Jul07 070606 70.51 71.40 70.09 71.00 +0.55 88,198 91,525 -11,183
Aug07 070606 70.67 71.31 70.13 70.99 +0.43 65,298 163,101 +11,310
Sep07 070606 71.03 71.55 70.46 71.27 +0.36 23,000 72,278 +4,813
Oct07 070606 71.58 71.74 70.83 71.54 +0.29 5,465 27,061 -989
Nov07 070606 71.89 71.92 71.17 71.88 +0.29 2,092 22,988 -192
Dec07 070606 72.20 72.42 71.51 72.23 +0.30 8,138 67,769 -611
Jan08 070606 72.04 72.48 72.01 72.48 +0.24 1,832 19,488 +1,045
Feb08 070606 72.66 72.66 72.43 72.43 unch 0 7,074 -6
Mar08 070606 72.78 72.78 72.58 72.58 unch 0 7,303 +252
Apr08 070606 72.87 72.87 72.68 72.68 unch 0 6,354 +5
May08 070606 72.94 72.94 72.79 72.79 unch 0 6,197 -20
Jun08 070606 73.02 73.02 73.02 73.02 +0.16 2,520 21,401 -389
Jul08 070606 73.00 73.00 72.88 72.88 unch 0 1,934 +0
Aug08 070606 73.01 73.01 72.89 72.89 unch 0 1,454 +0
Total Volume and Open Interest 203,383 658,620 +4,596
Gas Oil(ICE)
Jun07 070606 613.00 615.75 607.00 611.75 -0.25 16,586 32,956 -2,031
Jul07 070606 615.00 619.00 610.25 615.75 +0.50 26,226 90,178 -1,801
Aug07 070606 619.25 623.25 614.50 620.00 +0.75 10,716 40,295 +456
Sep07 070606 623.25 627.50 619.50 624.25 +0.75 3,027 24,738 +806
Oct07 070606 627.00 629.00 623.50 628.00 +0.50 1,127 11,929 -117
Nov07 070606 631.75 633.00 628.00 631.75 +0.25 1,398 12,531 +295
Dec07 070606 636.00 640.75 632.00 636.25 +0.25 3,104 46,185 -591
Jan08 070606 644.00 644.00 643.50 643.50 unch 589 24,380 -398
Feb08 070606 642.75 642.75 642.25 642.25 unch 162 6,199 +3
Mar08 070606 641.25 641.25 640.75 640.75 unch 0 6,316 +0
Total Volume and Open Interest 63,511 335,256 -2,303
US Dollar Index(NYBOT)
Jun07 070606 82.000 82.000 81.660 81.840 -0.020 4,149 23,000 -2,064
Sep07 070606 81.670 81.670 81.370 81.580 -0.020 2,812 4,437 +1,672
Dec07 070606 81.360 81.360 81.360 81.360 -0.020 0 23 +0
Total Volume and Open Interest 6,961 27,472 -392
Australian Dollar(CME)
Jun07 070606 84.14 84.32 84.00 84.00 +0.28 2,056 115,396 +54
Sep07 070606 83.95 84.03 83.79 83.79 +0.27 1,656 6,291 +3,778
Dec07 070606 83.56 83.56 83.56 83.56 +0.26 0 424 +2
Total Volume and Open Interest 3,712 122,120 +3,834
British Pound(CME)
Jun07 070606 199.30 199.45 199.24 199.24 +0.04 2,498 136,951 -9,118
Sep07 070606 199.08 199.08 199.03 199.03 +0.04 109 5,164 +2,203
Dec07 070606 198.72 198.72 198.72 198.72 +0.06 0 180 +0
Total Volume and Open Interest 2,607 142,314 -6,915
Canadian Dollar(CME)
Jun07 070606 94.35 94.57 94.33 94.48 +0.26 872 166,623 -3,866
Sep07 070606 94.79 94.79 94.62 94.69 +0.26 127 14,643 +3,652
Dec07 070606 94.75 94.93 94.75 94.87 +0.26 46 2,663 -27
Mar08 070606 95.15 95.15 95.03 95.03 +0.26 0 459 +1
Total Volume and Open Interest 1,046 184,722 -240
Japanese Yen(CME)
Jun07 070606 82.71 82.87 82.66 82.76 +0.20 4,571 271,492 -10,465
Sep07 070606 83.65 83.80 83.65 83.72 +0.20 1,476 21,976 +4,387
Dec07 070606 84.65 84.65 84.65 84.65 +0.20 0 5,801 +0
Total Volume and Open Interest 6,047 311,288 -6,079
Swiss Franc(CME)
Jun07 070606 82.26 82.38 82.19 82.30 +0.09 2,698 97,195 -6,416
Sep07 070606 82.88 82.89 82.88 82.89 +0.10 272 2,297 +508
Dec07 070606 83.42 83.42 83.42 83.42 +0.10 0 50 +0
Total Volume and Open Interest 2,970 99,547 -5,907
EuroFX(CME)
Jun07 070606 135.21 135.36 134.98 135.12 -0.17 4,124 206,336 +5,436
Sep07 070606 135.63 135.63 135.45 135.52 -0.17 226 7,667 +1,737
Dec07 070606 135.84 135.84 135.84 135.84 -0.17 0 822 +73
Total Volume and Open Interest 4,350 214,948 +7,248
Mexican Peso(CME)
Jun07 070606 9225.0 9227.0 9185.0 9202.0 -43.0 20,312 104,642 -18,271
Jul07 070606 9185.0 9185.0 9185.0 9185.0 -42.0 0 56 -2
Total Volume and Open Interest 24,393 141,432 -7,755
30-Year T-Bonds(CBOT)
Jun07 070606 108~10 108~16 108~08 108~12 -0~02 61,733 94,142 -43,010
Sep07 070606 108~06 108~15 108~05 108~09 -0~03 466,619 832,463 +26,742
Dec07 070606 108~03 108~10 108~03 108~10 -0~03 29 418 +9
Total Volume and Open Interest 528,383 927,079 -16,259
10-Year T-Notes(CBOT)
Jun07 070606 105~240 105~315 105~235 105~305 +0~035 180,019 210,701 -123,786
Sep07 070606 105~210 105~290 105~205 105~275 +0~035 1,874,730 2,564,631 +93,366
Total Volume and Open Interest 2,058,025 2,786,931 -26,216
5-Year T-Notes(CBOT)
Jun07 070606 103~295 104~030 103~290 104~020 +0~030 1,808 105,996 +105,996
Sep07 070606 103~295 104~040 103~290 104~030 +0~035 6,111 1,526,011 +1,526,011
Dec07 070606 104~000 104~030 104~000 104~030 +0~035 0 1 +0
Total Volume and Open Interest 666,460 1,632,008 +1,632,007
2 Year T-Notes(CBOT)
Jun07 070606 101~086 101~086 101~086 101~086 +0~008 2,087 41,394 -10,129
Sep07 070606 101~092 101~101 101~090 101~100 +0~008 3,034 955,700 +14,089
Total Volume and Open Interest 5,121 997,094 +3,960
Eurodollars(CME)
Jun07 070606 94.640 94.640 94.637 94.640 +0.003 13,980 1,345,878 -28,092
Sep07 070606 94.650 94.670 94.645 94.660 +0.010 31,558 1,636,588 -25,763
Dec07 070606 94.655 94.690 94.650 94.680 +0.020 27,953 2,041,085 +29,553
Mar08 070606 94.690 94.745 94.680 94.735 +0.040 27,704 1,585,020 -14,197
Jun08 070606 94.725 94.785 94.715 94.780 +0.050 31,236 1,531,882 -3,535
Sep08 070606 94.740 94.800 94.735 94.795 +0.050 17,217 951,127 +13,954
Dec08 070606 94.735 94.790 94.720 94.785 +0.045 20,295 721,685 -5,010
Mar09 070606 94.735 94.780 94.725 94.775 +0.035 22,279 516,620 +6,425
Jun09 070606 94.720 94.755 94.715 94.750 +0.025 13,712 332,007 -8,140
Sep09 070606 94.700 94.730 94.685 94.725 +0.020 13,550 262,913 -12,416
Dec09 070606 94.665 94.695 94.660 94.690 +0.020 9,210 181,663 -2,162
Mar10 070606 94.655 94.680 94.650 94.675 +0.015 9,024 148,956 -1,843
Jun10 070606 94.625 94.650 94.625 94.645 +0.010 4,374 95,579 -2,599
Sep10 070606 94.625 94.625 94.615 94.620 +0.010 3,088 93,084 -180
Dec10 070606 94.560 94.585 94.560 94.580 +0.005 6,151 111,510 +4,090
Mar11 070606 94.550 94.565 94.550 94.560 unch 2,934 97,346 -1,284
Jun11 070606 94.515 94.540 94.515 94.535 unch 5,629 94,177 -2,300
Sep11 070606 94.500 94.520 94.495 94.510 -0.005 3,279 58,701 -798
Total Volume and Open Interest 276,735 12,017,363 -54,104
3-Mth Euro-Yen(CME)
Jun07 070606 99.31 99.31 99.31 99.31 unch 778 25,015 -1,714
Sep07 070606 99.11 99.11 99.11 99.11 unch 594 11,960 -1,707
Dec07 070606 99.01 99.01 99.01 99.01 +0.01 87 11,018 -451
Mar08 070606 98.88 98.89 98.88 98.89 +0.01 196 6,711 -1,876
Jun08 070606 98.78 98.78 98.78 98.78 unch 52 1,940 -168
Sep08 070606 98.69 98.69 98.69 98.69 +0.01 150 3,086 +50
Dec08 070606 98.58 98.59 98.58 98.59 unch 7 750 +0
Mar09 070606 98.50 98.50 98.50 98.50 unch 0 100 +0
Jun09 070606 98.44 98.44 98.44 98.44 unch 0 5 +0
Sep09 070606 98.36 98.36 98.36 98.36 unch 0 10 +0
Total Volume and Open Interest 1,864 60,595 -5,866
3-Mth Euro-Yen(SGX)
Jun07 070606 99.31 99.31 99.30 99.30 unch 2,109 82,081 +650
Sep07 070606 99.11 99.11 99.11 99.11 unch 3,017 59,317 -1,001
Dec07 070606 98.99 99.00 98.99 99.00 0.00 2,815 61,039 +1,685
Mar08 070606 98.88 98.88 98.87 98.88 -0.01 2,972 42,670 -931
Jun08 070606 98.78 98.78 98.76 98.78 0.00 1,212 18,567 +542
Sep08 070606 98.68 98.68 98.67 98.68 unch 778 11,233 -490
Dec08 070606 98.58 98.58 98.58 98.58 unch 200 2,546 +92
Mar09 070606 98.49 98.49 98.49 98.49 unch 1,500 4,324 +91
Total Volume and Open Interest 14,603 283,970 +638
Japanese Gov't Bonds(SGX)
Jun07 070606 132.26 132.57 132.26 132.49 -0.79 3,629 34,695 -12
Sep07 070606 132.05 132.34 132.04 132.27 +0.14 11,082 3,283 +2,011
Dec07 070606 132.27 132.27 132.27 132.27 +0.14 0 1 +0
Total Volume and Open Interest 20,646 43,769 +3,712
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 070606 104~31 105~10 104~30 105~10 +0~10 8,624 163,637 -1,758
Sep07 070606 104~31 105~11 104~29 105~10 +0~10 115,457 383,053 +1,004
Total Volume and Open Interest 124,081 546,690 -754
3-Mth Short Sterling(LIFFE)
Jun07 070606 94.15 94.15 94.15 94.15 +0.01 39,394 552,302 +4,570
Sep07 070606 93.97 93.97 93.97 93.97 +0.03 74,714 566,164 -9,763
Dec07 070606 93.89 93.89 93.89 93.89 +0.05 118,090 658,496 +1,831
Total Volume and Open Interest 643,127 3,436,406 +27,523
3-Mth Euribor(LIFFE)
Jun07 070606 95.835 95.850 95.835 95.845 +0.010 29,953 786,229 -1,099
Sep07 070606 95.635 95.645 95.615 95.645 +0.015 228,605 1,028,474 -24,643
Dec07 070606 95.445 95.490 95.420 95.485 +0.045 259,112 1,027,757 +32,585
Total Volume and Open Interest 930,909 5,108,808 +35,101
3-Mth Aus T-Bills(SFE)
Jun07 070606 93.62 93.63 93.59 93.60 -0.03 11,334 101,353 -317,652
Sep07 070606 93.49 93.51 93.41 93.42 -0.09 55,512 391,720 +20,767
Dec07 070606 93.35 93.37 93.29 93.30 -0.08 49,040 195,397 +22,629
Mar08 070606 93.25 93.28 93.20 93.22 -0.07 10,658 108,484 +1,361
Jun08 070606 93.21 93.23 93.16 93.18 -0.07 5,456 70,397 +1,116
Sep08 070606 93.20 93.22 93.15 93.16 -0.07 4,371 42,481 +1,088
Dec08 070606 93.19 93.21 93.15 93.16 -0.06 3,955 31,929 +1,250
Mar09 070606 93.19 93.21 93.15 93.16 -0.06 1,981 14,223 +1,269
Jun09 070606 93.16 93.16 93.16 93.16 -0.06 100 4,518 +1
Sep09 070606 93.17 93.17 93.16 93.16 -0.06 500 1,070 -300
Total Volume and Open Interest 143,407 962,476 -267,971
10-Year Aus T-Bonds(SFE)
Jun07 070606 93.89 93.93 93.88 93.89 -0.03 42,588 467,063 -10,359
Sep07 070606 93.90 93.93 93.89 93.89 -0.03 8,179 13,578 +5,881
Total Volume and Open Interest 50,767 480,641 -4,478
3-Year Aus T-Bonds(SFE)
Jun07 070606 93.67 93.70 93.64 93.66 -0.05 78,050 752,327 -39,192
Sep07 070606 93.66 93.68 93.64 93.64 -0.07 2,470 60,183 +2,038
Total Volume and Open Interest 80,520 812,510 -37,154
Gold(CMX)
Jun07 070606 669.3 669.3 669.3 669.3 -0.3 242 990 -53
Aug07 070606 672.5 677.0 670.3 674.6 -0.5 48,051 202,703 +80
Oct07 070606 679.0 680.9 678.0 680.9 -0.5 1,734 22,707 +621
Dec07 070606 686.8 688.0 683.8 687.2 -0.6 4,458 66,879 +1,463
Feb08 070606 693.4 693.4 693.4 693.4 -0.7 1,591 10,143 +1,132
Apr08 070606 699.5 699.5 699.5 699.5 -0.8 1,273 12,886 +847
Jun08 070606 705.8 705.8 705.8 705.8 -0.9 1,207 14,484 +940
Aug08 070606 712.0 712.0 712.0 712.0 -1.0 310 1,165 +0
Oct08 070606 718.3 718.3 718.3 718.3 -1.1 100 980 +0
Dec08 070606 724.7 724.7 724.7 724.7 -1.1 1,788 17,597 +1,381
Feb09 070606 731.1 731.1 731.1 731.1 -1.2 1,600 8,022 +1,160
Apr09 070606 737.3 737.3 737.3 737.3 -1.3 600 600 +600
Total Volume and Open Interest 65,494 385,046 +9,350
Silver(CMX)
Jul07 070606 1371.0 1378.0 1366.0 1371.7 -9.5 15,947 63,901 +555
Sep07 070606 1385.0 1385.1 1382.0 1385.1 -9.6 609 14,903 +204
Dec07 070606 1411.0 1411.0 1401.5 1403.6 -9.9 201 18,137 +180
Mar08 070606 1420.9 1420.9 1420.9 1420.9 -10.1 21 3,958 +0
May08 070606 1431.7 1431.7 1431.7 1431.7 -10.1 3 2,443 +0
Jul08 070606 1442.7 1442.7 1442.7 1442.7 -10.1 41 1,570 +0
Sep08 070606 1453.3 1453.3 1453.3 1453.3 -10.1 62 476 +0
Total Volume and Open Interest 16,952 115,097 +924
Platinum(NYM)
Jul07 070606 1291.0 1302.5 1291.0 1300.1 +1.3 947 12,154 -137
Oct07 070606 1308.8 1310.1 1298.0 1310.1 +1.5 224 2,567 +86
Jan08 070606 1315.1 1315.1 1315.1 1315.1 +1.5 5 9 +0
Total Volume and Open Interest 1,176 14,730 -51
Palladium(NYME)
Jun07 070606 369.65 369.65 369.65 369.65 +3.30 13 50 +5
Sep07 070606 373.00 375.00 369.05 374.90 +3.30 981 17,686 +115
Dec07 070606 380.15 380.15 380.15 380.15 +3.30 15 357 +11
Total Volume and Open Interest 1,012 18,107 +134
Copper(CMX)
Jul07 070606 340.25 342.20 335.70 340.40 -3.75 12,285 45,000 -1,232
Sep07 070606 340.25 342.00 336.70 340.60 -3.40 3,204 20,208 +1,242
Dec07 070606 334.50 334.80 334.50 334.80 -3.10 303 6,904 +26
Mar08 070606 327.20 327.20 327.20 327.20 -2.55 111 1,185 +4
May08 070606 321.70 321.70 321.70 321.70 -2.35 1 148 +0
Total Volume and Open Interest 16,355 81,228 -86
Aluminum(CMX)
Jun07 070606 122.85 122.85 122.85 122.85 -1.00 1 2 +0
Jul07 070606 122.85 122.85 122.85 122.85 -1.00 1 54 +0
Aug07 070606 122.45 122.45 122.45 122.45 -1.00 40 40 +0
Sep07 070606 122.05 122.05 122.05 122.05 -1.00 40 40 +0
Oct07 070606 121.75 121.75 121.75 121.75 -1.00 40 40 +0
Nov07 070606 121.45 121.45 121.45 121.45 -1.00 1 40 +0
Total Volume and Open Interest 124 370 +0
DJIA Index(CBOT)
Jun07 070606 13555 13563 13445 13461 -154 6,022 47,969 -2,328
Sep07 070606 13680 13680 13570 13583 -155 3,314 4,559 +2,477
Dec07 070606 13740 13740 13689 13689 -154 7 19 +0
Mar08 070606 13803 13803 13803 13803 -154      
Total Volume and Open Interest 9,343 52,547 +149
S & P 500(CME)
Jun07 070606 1526.70 1527.20 1515.30 1516.40 -17.30 121,035 475,808 -58,859
Sep07 070606 1541.50 1542.00 1530.50 1531.20 -17.50 89,077 217,630 +70,691
Dec07 070606 1552.00 1552.00 1544.20 1544.20 -17.70 20 4,296 +0
Mar08 070606 1557.20 1557.20 1557.20 1557.20 -17.70 20 5,584 +20
Total Volume and Open Interest 210,152 703,534 +11,852
S & P 500 E-Mini(Globex)
Jun07 070606 1533.50 1536.00 1515.00 1516.50 -17.25 1,635,306 2,153,791 -65,173
Sep07 070606 1548.75 1550.50 1530.25 1531.25 -17.50 153,168 251,323 +127,721
Total Volume and Open Interest 1,788,474 2,405,114 +62,548
NASDAQ 100(CME)
Jun07 070606 1928.00 1928.00 1911.00 1914.00 -22.00 7,631 58,166 -3,695
Sep07 070606 1947.50 1948.00 1936.50 1939.00 -22.30 1,485 3,504 +1,151
Dec07 070606 1959.30 1959.30 1959.30 1959.30 -22.00 0 31 +0
Total Volume and Open Interest 9,116 61,701 -2,544
NASDAQ 100 E-Mini(Globex)
Jun07 070606 1936.00 1938.50 1910.80 1914.00 -22.00 369,913 472,685 -6,348
Sep07 070606 1962.00 1963.50 1936.30 1939.00 -22.30 4,143 4,570 +1,693
Total Volume and Open Interest 374,056 477,255 -4,655
S & P Midcap 400(CME)
Jun07 070606 917.50 918.00 908.00 908.00 -14.50 405 9,480 +134
Sep07 070606 918.05 918.05 918.05 918.05 -14.55 134 170 +91
Dec07 070606 927.55 927.55 927.55 927.55 -14.50      
Total Volume and Open Interest 539 9,650 +225
Russell 2000(CME)
Jun07 070606 843.50 843.60 838.00 840.50 -10.30 2,672 49,639 +714
Sep07 070606 851.00 851.00 845.50 848.30 -10.40 922 1,511 +576
Dec07 070606 856.10 856.10 856.10 856.10 -9.95      
Total Volume and Open Interest 3,594 51,150 +1,290
Russell 2000 E-Mini(Globex)
Jun07 070606 850.50 851.30 836.90 840.50 -10.30 263,537 0 -549,704
Sep07 070606 858.90 859.00 844.80 848.30 -10.40 31,538 0 -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 070606 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070606 17890 17915 17755 17790 -180      
Sep07 070606 17980 17980 17770 17840 -175      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070606 17965 18070 17965 18030 -45 128,132 288,238 -6,931
Sep07 070606 18000 18100 17990 18050 -55 62,409 21,216 +13,861
Dec07 070606 18020 18020 18020 18020 -15 0 200 +0
Total Volume and Open Interest 190,541 309,659 +6,930
CAC 40(EURONEXT)
Jun07 070606 6053.5 6066.5 5935.0 5964.5 -99.5 120,485 504,543 +831
Jul07 070606 6074.5 6079.0 5955.5 5981.0 -99.5 382 4,620 +62
Aug07 070606 5999.5 5999.5 5999.5 5999.5 -98.5 0 36 +0
Total Volume and Open Interest 120,963 512,471 +967
Hang Seng Index(HKFE)
Jun07 070606 20880 20965 20788 20789 -135 41,572 123,581 -1,065
Jul07 070606 20955 21039 20870 20870 -123 1,512 1,620 +528
Total Volume and Open Interest 43,162 127,483 -518
DAX(EUREX)
Jun07 070606 7932.0 7938.0 7692.0 7755.0 -177.0 301,599 449,083 +5,026
Sep07 070606 8019.0 8025.0 7780.0 7841.0 -178.0 7,243 29,646 +2,461
Dec07 070606 8100.0 8105.0 7907.5 7927.5 -181.0 970 6,992 +134
Total Volume and Open Interest 309,812 485,721 +7,621
FT-SE 100(EURONEXT)
Jun07 070606 6636.00 6643.50 6516.50 6536.00 -109.00 98,336 610,663 -5,884
Sep07 070606 6676.50 6683.00 6556.50 6574.50 -110.50 7,113 26,892 +4,558
Dec07 070606 6705.00 6705.00 6625.50 6634.50 -112.00 97 6,637 +67
Total Volume and Open Interest 105,561 644,243 -1,244
SPI 200(SFE)
Jun07 070606 6365.0 6388.0 6321.0 6347.0 -55.0 17,351 310,532 -1,892
Sep07 070606 6375.0 6377.0 6339.0 6353.0 -55.0 314 7,109 +278
Dec07 070606 6390.0 6395.0 6390.0 6395.0 -55.0 5 3,415 +1
Total Volume and Open Interest 17,670 323,239 -1,613
GSCI(CME)
Jun07 070606 479.90 481.40 477.55 480.75 +0.70 346 20,414 +86
Jul07 070606 485.25 486.30 485.25 486.30 +0.10 4 6 +2
Aug07 070606 489.00 489.00 489.00 489.00 +0.50      
Total Volume and Open Interest 350 20,420 +88
Reuters CRB Index(NYBOT)
Aug07 070606 420.00 420.00 418.00 418.00 -1.30 12 424 +0
Nov07 070606 426.25 426.25 424.00 424.00 -2.05 2 762 +0
Jan08 070606 429.05 429.05 427.50 427.50 -1.55 0 7 +0
Total Volume and Open Interest 21 2,094 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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