Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri June 08, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070608 834.25 835.75 806.75 821.50 -10.50 21,921 234,475 +0
Aug07 070608 838.50 842.25 815.00 829.00 -10.75 1,830 25,945 +0
Sep07 070608 849.50 851.50 824.25 837.25 -9.75 802 12,515 +0
Nov07 070608 864.50 867.75 838.50 854.50 -10.00 11,413 168,529 +0
Jan08 070608 871.00 876.00 850.25 864.25 -8.50 511 14,887 +0
Mar08 070608 877.25 881.25 856.00 869.50 -8.75 1,187 14,066 +0
May08 070608 874.00 878.00 858.00 873.00 -7.50 999 14,695 +0
Total Volume and Open Interest 140,648 551,768 +0
Soybean Meal(CBOT)
Jul07 070608 226.80 228.80 220.80 226.20 unch 10,480 79,442 +0
Aug07 070608 227.90 228.80 221.50 226.70 -0.50 3,646 26,969 +0
Sep07 070608 228.00 230.50 223.50 227.40 -1.30 1,791 15,458 +0
Oct07 070608 227.10 231.00 224.90 229.00 -1.00 376 9,380 +0
Dec07 070608 233.20 234.30 227.30 232.00 -0.90 6,891 58,199 +0
Jan08 070608 234.30 234.50 228.00 232.30 -0.70 214 6,235 +0
Mar08 070608 231.00 236.00 229.50 234.00 -1.00 439 7,064 +0
May08 070608 235.00 235.50 230.50 233.50 -1.30 1,107 6,548 +0
Total Volume and Open Interest 55,112 221,655 +0
Soybean Oil(CBOT)
Jul07 070608 36.38 36.45 35.09 35.37 -0.99 10,059 165,377 +0
Aug07 070608 36.59 36.66 35.38 35.60 -1.00 2,570 29,566 +0
Sep07 070608 36.36 36.36 35.71 35.85 -1.01 1,114 14,349 +0
Oct07 070608 37.11 37.11 36.07 36.10 -1.00 486 10,581 +0
Dec07 070608 37.60 37.71 36.51 36.62 -1.00 8,134 82,841 +0
Jan08 070608 37.05 37.25 36.90 36.90 -1.02 1,507 8,639 +0
Mar08 070608 37.29 37.40 37.10 37.12 -1.03 63 5,110 +0
May08 070608 37.45 37.57 37.30 37.30 -1.02 879 5,008 +0
Total Volume and Open Interest 53,105 332,771 +0
Canola(WCE)
Jul07 070608 388.9 392.2 374.5 376.5 -12.4 3,474 36,283 +0
Total Volume and Open Interest 12,702 138,931 +0
Corn(CBOT)
Jul07 070608 385.50 388.50 376.50 382.00 -2.75 35,726 342,462 +0
Sep07 070608 393.00 396.25 384.50 390.25 -3.25 17,798 204,235 +0
Dec07 070608 393.50 396.50 386.00 392.25 -1.25 20,916 456,567 +0
Mar08 070608 403.00 407.00 397.25 403.00 -1.00 543 57,175 +0
May08 070608 411.00 415.00 406.00 410.50 -1.00 72 14,831 +0
Jul08 070608 415.50 418.00 408.50 414.00 -1.50 1,855 36,369 +0
Total Volume and Open Interest 251,125 1,255,176 +0
Wheat(CBOT)
Jul07 070608 524.25 530.75 516.00 527.50 +3.00 10,744 161,453 +0
Sep07 070608 538.75 545.00 531.00 542.50 +1.25 5,562 102,407 +0
Dec07 070608 553.50 557.75 543.00 556.50 +2.25 4,558 90,550 +0
Mar08 070608 560.00 565.00 552.00 565.00 +2.00 118 5,436 +0
May08 070608 559.25 563.00 556.00 563.00 +2.00 12 350 +0
Total Volume and Open Interest 69,810 397,143 +0
Wheat(KCBT)
Jul07 070608 512.00 520.00 506.00 518.50 +6.00 10,109 60,658 +0
Sep07 070608 523.00 532.50 517.50 532.25 +9.25 3,523 27,771 +0
Dec07 070608 539.00 548.00 533.00 548.00 +8.25 5,295 26,476 +0
Mar08 070608 548.00 555.00 546.00 555.00 +6.00 24 2,090 +0
May08 070608 550.00 550.00 550.00 550.00 +4.00 0 11 +0
Total Volume and Open Interest 19,029 123,355 +0
Wheat(MGE)
Jul07 070608 530.00 532.50 524.00 532.00 +1.75 1,892 13,045 +0
Sep07 070608 537.50 542.00 530.00 541.75 +4.00 1,098 13,147 +0
Dec07 070608 552.00 556.50 545.00 556.50 +4.75 2,052 19,574 +0
Mar08 070608 563.75 568.00 563.75 568.00 +2.50 5 1,414 +0
May08 070608 569.50 569.50 568.00 568.00 unch 0 16 +0
Total Volume and Open Interest 5,052 48,432 +0
Oats(CBOT)
Jul07 070608 293.50 293.50 287.50 292.00 -1.50 293 5,489 +0
Sep07 070608 291.50 292.00 287.00 289.00 -4.50 85 2,939 +0
Dec07 070608 286.00 286.00 278.00 282.00 -1.75 66 9,849 +0
Mar08 070608 286.00 287.50 285.00 286.00 -3.00 5 700 +0
Total Volume and Open Interest 878 18,983 +0
Rough Rice(CBOT)
Jul07 070608 10.10 10.12 10.06 10.09 -0.02 798 5,128 +0
Sep07 070608 10.44 10.51 10.43 10.51 +0.02 327 3,818 +0
Nov07 070608 10.79 10.82 10.73 10.82 +0.02 386 7,049 +0
Jan08 070608 11.08 11.08 11.08 11.08 +0.01 30 468 +0
Total Volume and Open Interest 2,587 16,581 +0
Live Cattle(CME)
Jun07 070608 89.825 90.050 89.500 89.725 +0.045 3,740 0 -22,598
Aug07 070608 89.325 90.200 89.325 89.600 +0.065 11,276 0 -139,664
Oct07 070608 93.850 93.850 93.150 93.225 -0.225 4,616 0 -51,116
Dec07 070608 94.225 95.225 94.225 94.600 -0.130 1,394 0 -17,967
Feb08 070608 96.100 96.150 95.800 95.925 -0.075 142 0 -11,055
Apr08 070608 96.550 96.600 96.325 96.400 -0.100 492 0 -4,140
Total Volume and Open Interest 29,513 248,117 +0
Feeder Cattle(CME)
Aug07 070608 108.950 109.350 107.950 108.200 -0.650 2,717 0 -16,486
Sep07 070608 108.300 109.025 108.100 108.175 -0.575 515 0 -2,646
Oct07 070608 108.600 109.000 108.025 108.200 -0.500 224 0 -1,703
Nov07 070608 108.600 108.700 108.150 108.300 -0.280 74 0 -383
Jan08 070608 106.000 106.150 105.950 106.150 +0.400 9 0 -341
Mar08 070608 105.300 105.300 105.300 105.300 unch      
Apr08 070608 106.000 106.000 106.000 106.000 unch 2 0 -3
Total Volume and Open Interest 2,979 21,594 +0
Lean Hogs(CME)
Jun07 070608 73.200 73.300 72.750 72.875 -0.225 3,187 0 -11,940
Jul07 070608 73.900 74.150 73.550 73.750 -0.200 9,769 0 -74,685
Aug07 070608 73.600 73.700 73.225 73.375 -0.205 6,773 0 -46,864
Oct07 070608 67.400 67.600 67.100 67.500 +0.050 1,593 0 -26,215
Dec07 070608 65.550 65.900 65.150 65.650 +0.150 762 0 -16,422
Feb08 070608 68.000 68.250 67.800 67.900 -0.300 75 0 -4,548
Apr08 070608 69.700 69.900 69.300 69.300 -0.500 67 0 -1,304
May08 070608 73.850 73.850 73.750 73.750 -0.100 2 0 -93
Total Volume and Open Interest 41,242 182,205 +0
Pork Bellies(CME)
Jul07 070608 95.000 95.750 94.600 95.350 +0.315 189 0 -1,112
Aug07 070608 95.450 95.550 94.900 95.025 +0.025 17 0 -285
Feb08 070608 99.000 99.000 99.000 99.000 -0.400 2 0 -36
Mar08 070608 101.800 101.800 101.400 101.800 unch      
Total Volume and Open Interest 379 1,436 +0
Class III Milk(CME)
Jun07 070608 20.10 20.10 20.01 20.03 -0.11 76 0 -3,998
Jul07 070608 20.70 20.95 20.40 20.78 -0.09 211 0 -4,334
Aug07 070608 19.60 19.87 19.47 19.80 -0.05 66 0 -3,914
Sep07 070608 19.20 19.43 19.15 19.40 +0.10 39 0 -3,659
Oct07 070608 18.40 18.50 18.25 18.47 +0.17 13 0 -3,219
Total Volume and Open Interest 2,152 37,794 +0
Cocoa(NYBOT)
Jul07 070608 1836 1853 1818 1822 -23 7,376 51,800 +0
Sep07 070608 1868 1880 1846 1849 -22 4,214 37,046 +0
Dec07 070608 1890 1897 1873 1876 -21 782 31,236 +0
Mar08 070608 1917 1917 1900 1900 -21 349 12,505 +0
May08 070608 1916 1916 1916 1916 -20 1 3,043 +0
Jul08 070608 1934 1934 1934 1934 -19 0 2,947 +0
Sep08 070608 1951 1951 1951 1951 -20 10 2,639 +0
Total Volume and Open Interest 12,843 150,167 +0
Coffee "C"(NYBOT)
Jul07 070608 117.00 117.45 114.40 114.85 -2.10 17,998 65,789 +0
Sep07 070608 119.75 120.35 117.30 117.75 -2.10 9,943 50,213 +0
Dec07 070608 123.70 123.85 121.20 121.60 -2.05 2,959 20,252 +0
Mar08 070608 126.95 127.35 124.80 125.10 -2.05 1,452 7,085 +0
May08 070608 129.30 129.45 127.00 127.20 -2.05 533 5,151 +0
Jul08 070608 130.90 131.50 129.20 129.20 -2.10 934 3,331 +0
Total Volume and Open Interest 34,938 161,214 +0
Orange Juice(NYBOT)
Jul07 070608 152.50 154.00 148.00 148.35 -4.00 837 12,213 +0
Sep07 070608 152.65 154.00 148.50 149.00 -2.75 368 7,738 +0
Nov07 070608 152.25 153.90 149.00 149.00 -2.65 178 6,936 +0
Jan08 070608 153.25 155.00 150.40 151.00 -2.35 29 1,985 +0
Mar08 070608 155.00 155.00 152.00 152.00 -2.35 1 1,538 +0
May08 070608 153.00 153.00 153.00 153.00 -2.35 0 25 +0
Total Volume and Open Interest 1,413 30,447 +0
Sugar #11(NYBOT)
Jul07 070608 8.57 8.76 8.55 8.61 +0.03 47,342 287,795 +0
Oct07 070608 8.84 8.95 8.81 8.85 -0.01 29,469 244,970 +0
Mar08 070608 9.39 9.51 9.37 9.42 -0.01 7,238 91,461 +0
May08 070608 9.69 9.79 9.66 9.67 -0.04 3,979 24,210 +0
Jul08 070608 9.89 9.92 9.82 9.85 -0.01 2,874 33,098 +0
Total Volume and Open Interest 93,443 744,137 +0
Sugar #14(NYBOT)
Jul07 070607 21.48 21.48 21.48 21.48 +0.05 4 1,009 -2
Sep07 070607 21.23 21.29 21.23 21.27 +0.07 71 2,189 -33
Nov07 070607 21.08 21.08 21.08 21.08 -0.02 40 1,895 +1
Jan08 070607 21.08 21.08 21.08 21.08 -0.05 6 1,596 +0
Mar08 070607 21.22 21.22 21.22 21.22 +0.04 41 1,038 +40
Total Volume and Open Interest 182 8,076 +18
London Cocoa(LCE)
Jul07 070608 1011 1024 1004 1006 -7 2,646 0 -59,498
Sep07 070608 1028 1040 1023 1024 -6 2,192 0 -49,179
Dec07 070608 1030 1041 1026 1028 -6 902 0 -37,988
Mar08 070608 1037 1047 1031 1033 -6 1,205 0 -27,349
May08 070608 1045 1051 1040 1040 -6 50 0 -9,509
Jul08 070608 1049 1049 1047 1047 -6 5 0 -2,245
Sep08 070608 1055 1055 1055 1055 -6 10 0 -6,396
Total Volume and Open Interest 25,709 194,162 +0
London Coffee(LCE)
Jul07 070608 1879.00 1889.00 1846.00 1854.00 -17.00 8,878 0 -73,182
Sep07 070608 1901.00 1908.00 1863.00 1872.00 -18.00 10,120 0 -59,734
Nov07 070608 1885.00 1887.00 1849.00 1856.00 -14.00 2,583 0 -23,886
Jan08 070608 1830.00 1834.00 1802.00 1810.00 -10.00 1,166 0 -6,898
Mar08 070608 1816.00 1820.00 1788.00 1792.00 -8.00 131 0 -1,578
May08 070608 1806.00 1810.00 1771.00 1787.00 +1.00 84 0 -2,451
Total Volume and Open Interest 39,570 169,375 +0
London Sugar(LCE)
Aug07 070608 309.00 313.00 309.00 311.00 +1.40 9,462 0 -45,553
Oct07 070608 301.00 305.00 301.00 303.20 +2.30 2,199 0 -16,331
Dec07 070608 296.50 298.60 296.00 297.70 +1.90 529 0 -4,769
Mar08 070608 294.50 296.60 293.60 294.90 +0.90 904 0 -6,779
May08 070608 294.10 296.60 294.00 295.10 +1.00 290 0 -4,117
Total Volume and Open Interest 5,549 82,085 +0
Cotton(NYBOT)
Jul07 070608 51.85 52.20 51.20 51.42 -0.34 16,342 96,151 +0
Oct07 070608 55.30 55.30 54.68 55.00 -0.20 357 5,733 +0
Dec07 070608 57.35 57.60 56.80 57.15 -0.34 10,968 92,967 +0
Mar08 070608 60.05 60.33 59.58 59.80 -0.30 595 21,492 +0
May08 070608 60.95 61.00 60.57 60.85 -0.30 46 1,011 +0
Jul08 070608 62.15 62.15 61.60 61.90 -0.30 72 2,539 +0
Total Volume and Open Interest 28,446 222,402 +0
Lumber(CME)
Jul07 070608 282.0 282.8 275.9 281.6 +2.4 672 0 -4,040
Sep07 070608 294.0 294.5 288.5 288.5 -3.7 408 0 -3,088
Nov07 070608 284.0 284.0 277.2 281.3 -0.7 186 0 -805
Jan08 070608 285.0 285.0 280.5 282.1 -0.4 8 0 -93
Total Volume and Open Interest 1,542 8,071 +0
Crude Oil(NYM)
Jul07 070608 66.70 66.83 64.56 64.76 -2.17 222,155 283,506 +0
Aug07 070608 67.50 67.56 65.29 65.45 -2.29 117,833 181,869 +0
Sep07 070608 68.20 68.34 66.16 66.30 -2.27 29,693 87,300 +0
Oct07 070608 68.85 68.91 66.85 66.96 -2.22 7,037 52,099 +0
Nov07 070608 68.89 68.89 67.40 67.50 -2.18 3,667 38,071 +0
Dec07 070608 69.81 69.81 67.79 67.98 -2.13 22,967 153,244 +0
Jan08 070608 69.62 69.63 68.37 68.37 -2.12 2,411 54,261 +0
Feb08 070608 69.30 69.65 68.68 68.70 -2.11 1,469 22,695 +0
Mar08 070608 69.03 69.03 68.98 68.98 -2.10 1,296 18,237 +0
Apr08 070608 69.21 69.21 69.21 69.21 -2.09 16 26,386 +0
May08 070608 70.20 70.20 69.40 69.40 -2.08 51 23,129 +0
Jun08 070608 70.26 70.26 69.51 69.59 -2.06 1,689 47,203 +0
Jul08 070608 69.74 69.74 69.74 69.74 -2.04 251 14,216 +0
Aug08 070608 69.86 69.86 69.86 69.86 -2.02 0 8,473 +0
Sep08 070608 69.97 69.97 69.97 69.97 -2.00 213 18,806 +0
Oct08 070608 70.06 70.06 70.06 70.06 -1.98 0 20,112 +0
Total Volume and Open Interest 425,817 1,424,668 +0
Heating Oil(NYM)
Jul07 070608 197.25 197.70 189.00 189.88 -7.76 28,625 77,940 +0
Aug07 070608 197.70 198.58 190.88 191.08 -7.52 13,924 33,289 +0
Sep07 070608 200.22 200.22 193.34 193.48 -7.02 6,426 19,709 +0
Oct07 070608 199.32 201.00 196.06 196.13 -6.77 2,377 9,651 +0
Nov07 070608 203.50 203.79 198.88 198.88 -6.57 1,270 6,358 +0
Dec07 070608 206.75 206.75 201.25 201.58 -6.47 4,124 26,916 +0
Jan08 070608 206.72 208.20 203.73 203.73 -6.42 584 13,890 +0
Feb08 070608 207.50 208.99 204.53 204.53 -6.37 94 5,906 +0
Mar08 070608 206.11 207.17 203.03 203.03 -6.22 173 5,356 +0
Apr08 070608 202.00 202.00 199.13 199.13 -6.17 151 3,536 +0
May08 070608 197.75 197.75 195.28 195.28 -6.02 46 1,851 +0
Jun08 070608 194.50 194.50 193.00 193.48 -5.92 78 8,181 +0
Total Volume and Open Interest 57,889 215,274 +0
Gasoline(NYMEX)
Jul07 070608 218.12 218.58 210.50 212.71 -6.56 49,744 70,121 -292
Aug07 070608 214.56 215.20 208.11 210.06 -5.81 19,876 28,837 +1,701
Sep07 070608 211.16 211.40 205.38 207.31 -4.91 8,326 22,496 -479
Oct07 070608 195.50 195.50 191.29 193.06 -4.26 3,746 12,207 +259
Nov07 070608 188.80 189.45 186.85 188.21 -3.86 2,297 6,737 +51
Dec07 070608 187.55 188.82 184.89 186.86 -3.76 2,782 11,088 +780
Jan08 070608 191.00 191.00 188.06 188.06 -3.96 1,183 5,219 +358
Feb08 070608 190.26 190.26 190.26 190.26 -4.01 143 1,164 +57
Mar08 070608 193.06 193.06 193.06 193.06 -4.01 94 1,940 +7
Apr08 070608 207.31 207.31 207.31 207.31 -4.01 104 2,879 +25
Total Volume and Open Interest 88,593 171,234 +2,482
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070608 214.50 214.50 212.71 212.71 -6.56 1 5 +0
Aug07 070608 210.06 210.06 210.06 210.06 -5.81 0 4 +0
Sep07 070608 207.31 207.31 207.31 207.31 -4.91 0 1 +0
Oct07 070608 193.06 193.06 193.06 193.06 -4.26      
Total Volume and Open Interest 1 10 +0
Natural Gas(NYM)
Jul07 070608 7.791 7.830 7.650 7.663 -0.162 41,347 113,899 +0
Aug07 070608 7.919 7.971 7.790 7.802 -0.163 10,971 44,554 +0
Sep07 070608 8.015 8.053 7.882 7.890 -0.153 11,224 49,871 +0
Oct07 070608 8.150 8.150 8.015 8.027 -0.150 10,907 57,788 +0
Nov07 070608 8.835 8.840 8.750 8.757 -0.125 1,496 24,464 +0
Dec07 070608 9.539 9.551 9.468 9.482 -0.105 664 41,708 +0
Jan08 070608 9.917 9.980 9.834 9.837 -0.105 2,101 40,143 +0
Feb08 070608 9.940 9.940 9.835 9.835 -0.105 365 28,443 +0
Mar08 070608 9.646 9.686 9.610 9.610 -0.102 1,147 54,242 +0
Apr08 070608 8.380 8.422 8.340 8.350 -0.072 1,898 33,326 +0
May08 070608 8.271 8.330 8.250 8.260 -0.067 198 19,159 +0
Jun08 070608 8.392 8.400 8.347 8.347 -0.065 66 10,003 +0
Jul08 070608 8.501 8.510 8.430 8.450 -0.062 13 5,634 +0
Aug08 070608 8.560 8.560 8.525 8.525 -0.062 187 8,386 +0
Sep08 070608 8.580 8.580 8.565 8.565 -0.062 39 6,326 +0
Oct08 070608 8.720 8.720 8.677 8.677 -0.058 116 21,234 +0
Total Volume and Open Interest 83,298 772,131 +0
Brent Crude Oil(ICE)
Jul07 070608 71.00 71.10 68.41 68.60 -2.40      
Aug07 070608 71.05 71.06 68.49 68.65 -2.32      
Sep07 070608 71.18 71.29 68.96 69.12 -2.32      
Oct07 070608 71.67 71.67 69.42 69.57 -2.45      
Nov07 070608 72.04 72.04 69.84 69.99 -2.40      
Dec07 070608 72.36 72.36 70.26 70.39 -2.33      
Jan08 070608 71.60 71.60 70.74 70.74 -2.46      
Feb08 070608 71.00 71.00 70.97 70.97 -1.69      
Mar08 070608 71.13 71.13 71.13 71.13 -1.65      
Apr08 070608 70.40 71.27 70.40 71.27 -1.60      
May08 070608 71.37 71.37 71.37 71.37 -1.57      
Jun08 070608 73.07 73.07 71.42 71.42 -2.28      
Jul08 070608 71.45 71.45 71.45 71.45 -1.55      
Aug08 070608 71.48 71.48 71.48 71.48 -1.53      
Total Volume and Open Interest 233,392 660,716 +10
Gas Oil(ICE)
Jun07 070607 612.75 618.75 611.25 614.50 +2.75 14,602 28,743 -4,213
Jul07 070607 616.00 622.00 614.50 616.75 +1.00 25,924 91,374 +1,196
Aug07 070607 620.00 626.50 619.25 621.25 +1.25 11,998 42,278 +1,983
Sep07 070607 624.50 630.50 624.25 628.25 +4.00 4,530 25,342 +604
Oct07 070607 628.50 632.00 628.25 632.00 +4.00 1,800 11,772 -157
Nov07 070607 633.25 636.00 632.75 636.00 +4.25 1,111 12,952 +421
Dec07 070607 638.25 643.00 637.25 641.00 +4.75 3,000 45,024 -1,161
Jan08 070607 650.25 650.25 648.25 648.25 +4.75 0 24,046 -334
Feb08 070607 647.00 649.00 647.00 647.75 +5.50 0 6,399 +200
Mar08 070607 648.75 648.75 641.25 641.25 +0.50 0 6,441 +125
Total Volume and Open Interest 62,965 333,720 -1,536
US Dollar Index(NYBOT)
Jun07 070608 82.290 82.880 82.280 82.690 +0.400 5,803 20,607 +0
Sep07 070608 82.040 82.570 81.980 82.430 +0.400 4,780 8,070 +0
Dec07 070608 82.210 82.210 82.210 82.210 +0.400 0 23 +0
Total Volume and Open Interest 10,583 28,712 +0
Australian Dollar(CME)
Jun07 070608 84.06 84.49 83.64 84.28 +0.09 1,919 0 -111,755
Sep07 070608 83.90 84.25 83.44 84.06 +0.09 8,460 0 -7,829
Dec07 070608 83.80 84.07 83.60 83.81 +0.09 5 0 -423
Total Volume and Open Interest 45,759 120,016 +0
British Pound(CME)
Jun07 070608 197.72 197.92 196.23 196.66 -1.05 2,920 0 -132,222
Sep07 070608 197.52 197.70 196.05 196.46 -1.05 12,696 0 -11,920
Dec07 070608 196.25 196.42 195.97 196.16 -1.05      
Total Volume and Open Interest 92,081 144,341 +0
Canadian Dollar(CME)
Jun07 070608 93.92 94.40 93.36 94.28 +0.10 5,067 0 -165,529
Sep07 070608 94.14 94.60 93.58 94.49 +0.10 14,308 0 -17,533
Dec07 070608 94.49 94.73 93.88 94.64 +0.10 3 0 -2,672
Mar08 070608 94.54 94.85 94.14 94.77 +0.10      
Total Volume and Open Interest 72,619 186,528 +0
Japanese Yen(CME)
Jun07 070608 82.76 82.89 82.12 82.27 -0.40 1,720 0 -257,752
Sep07 070608 83.70 83.85 83.11 83.22 -0.41 2,786 0 -30,043
Dec07 070608 84.59 84.59 84.09 84.15 -0.41      
Total Volume and Open Interest 154,747 305,616 +0
Swiss Franc(CME)
Jun07 070608 81.75 81.75 80.91 81.00 -0.71 75,102 0 -95,962
Sep07 070608 82.34 82.35 81.49 81.58 -0.71 9,971 0 -6,038
Dec07 070608 82.11 82.17 82.06 82.11 -0.71      
Total Volume and Open Interest 67,236 102,055 +0
EuroFX(CME)
Jun07 070608 134.31 134.33 133.23 133.66 -0.71 4,228 0 -203,325
Sep07 070608 134.72 134.73 133.64 134.06 -0.71 204 0 -10,276
Dec07 070608 134.73 134.76 134.16 134.38 -0.71 16 0 -873
Total Volume and Open Interest 192,596 214,595 +0
Mexican Peso(CME)
Jun07 070608 9110.0 9165.0 9035.0 9160.0 +3.0 7,939 0 -102,843
Jul07 070608 9142.5 9142.5 9142.5 9142.5 +2.5      
Total Volume and Open Interest 51,736 143,232 +0
30-Year T-Bonds(CBOT)
Jun07 070608 106~23 107~02 105~22 106~28 -0~05 44,265 76,077 +0
Sep07 070608 106~19 106~27 105~10 106~21 -0~08 492,339 854,460 +0
Dec07 070608 106~20 106~20 105~00 106~16 -0~11 11 419 +0
Total Volume and Open Interest 545,324 931,012 +0
10-Year T-Notes(CBOT)
Jun07 070608 105~000 105~070 104~180 105~060 -0~015 68,506 169,385 +0
Sep07 070608 104~275 105~020 104~040 104~305 -0~040 1,529,907 2,565,760 +0
Total Volume and Open Interest 1,726,923 2,752,630 +0
5-Year T-Notes(CBOT)
Jun07 070608 103~200 103~200 103~180 103~200 -0~015 2,588 74,839 +74,839
Sep07 070608 103~165 103~215 103~060 103~185 -0~025 38,836 1,551,664 +1,551,664
Dec07 070608 103~185 103~185 103~185 103~185 -0~025 1,630 12,906 +0
Total Volume and Open Interest 652,795 1,639,409 +1,626,503
2 Year T-Notes(CBOT)
Jun07 070608 101~077 101~078 101~077 101~078 unch 24 33,570 +0
Sep07 070608 101~080 101~089 101~074 101~086 +0~001 2,973 931,089 +0
Total Volume and Open Interest 242,481 964,659 +0
Eurodollars(CME)
Jun07 070608 94.637 94.640 94.635 94.637 unch 161,000 0 -1,325,897
Sep07 070608 94.645 94.650 94.620 94.650 +0.005 297,000 0 -1,612,797
Dec07 070608 94.640 94.650 94.605 94.645 -0.005 684,000 0 -1,994,013
Mar08 070608 94.670 94.695 94.615 94.680 -0.005 1,034 0 -1,603,304
Jun08 070608 94.680 94.720 94.625 94.700 -0.005 698,000 0 -1,527,273
Sep08 070608 94.665 94.715 94.600 94.690 -0.005 242 0 -962,333
Dec08 070608 94.630 94.685 94.560 94.665 -0.005 423,000 0 -731,456
Mar09 070608 94.610 94.650 94.510 94.635 -0.010 8,443 0 -523,665
Jun09 070608 94.545 94.605 94.450 94.590 -0.015 6,028 0 -329,919
Sep09 070608 94.505 94.560 94.400 94.545 -0.025 11,572 0 -261,789
Dec09 070608 94.465 94.515 94.360 94.505 -0.030 7,339 0 -183,801
Mar10 070608 94.450 94.495 94.335 94.480 -0.035 10,558 0 -144,951
Jun10 070608 94.420 94.470 94.330 94.445 -0.040 3,925 0 -92,938
Sep10 070608 94.395 94.435 94.300 94.415 -0.040 9,051 0 -91,769
Dec10 070608 94.260 94.385 94.260 94.370 -0.045 5,914 0 -111,637
Mar11 070608 94.190 94.365 94.190 94.345 -0.045 10,323 0 -97,013
Jun11 070608 94.265 94.350 94.255 94.320 -0.045 5,696 0 -93,451
Sep11 070608 94.315 94.315 94.225 94.290 -0.045 7,468 0 -59,218
Total Volume and Open Interest 2,361,417    
3-Mth Euro-Yen(CME)
Jun07 070608 99.30 99.30 99.29 99.29 -0.01 2,081 0 -25,250
Sep07 070608 99.10 99.10 99.09 99.10 unch 154 0 -11,916
Dec07 070608 98.96 98.96 98.96 98.96 -0.01 586 0 -10,574
Mar08 070608 98.83 98.84 98.83 98.83 -0.01 799 0 -6,634
Jun08 070608 98.71 98.71 98.71 98.71 -0.02 2 0 -1,764
Sep08 070608 98.61 98.61 98.61 98.61 -0.02 146 0 -3,370
Dec08 070608 98.51 98.51 98.51 98.51 -0.02 5 0 -760
Mar09 070608 98.43 98.43 98.43 98.43 -0.02 5 0 -109
Jun09 070608 98.34 98.34 98.34 98.34 -0.11 5 0 -5
Sep09 070608 98.25 98.25 98.25 98.25 -0.07      
Total Volume and Open Interest 3,783    
3-Mth Euro-Yen(SGX)
Jun07 070608 99.30 99.30 99.29 99.29 -0.01 3,834 0 -82,176
Sep07 070608 99.09 99.10 99.08 99.09 -0.02 2,700 0 -57,953
Dec07 070608 98.96 98.96 98.94 98.96 -0.03 2,616 0 -60,252
Mar08 070608 98.83 98.83 98.82 98.82 -0.04 2,590 0 -42,472
Jun08 070608 98.71 98.71 98.69 98.70 -0.05 2,033 0 -19,948
Sep08 070608 98.61 98.61 98.59 98.60 -0.05 1,059 0 -11,618
Dec08 070608 98.51 98.51 98.49 98.49 -0.06 81 0 -2,546
Mar09 070608 98.39 98.39 98.39 98.39 -0.06 500 0 -4,233
Total Volume and Open Interest 15,413 283,391 +0
Japanese Gov't Bonds(SGX)
Sep07 070608 131.42 131.62 131.20 131.35 -0.53 27,191 17,456 +8,067
Dec07 070608 131.35 131.35 131.35 131.35 -0.53 0 1 +0
Mar08 070608 131.35 131.35 131.35 131.35 -0.53      
Total Volume and Open Interest 49,460 52,202 +5,290
Euro-Bund(EUREX)
Jun07 070607 111.60 111.65 111.28 111.34 -0.13 1,462,533 1,049,351 -335,292
Sep07 070608 110.82 110.97 110.27 110.74 -0.27 0 1,578,332 +763,176
Dec07 070608 110.40 110.56 110.06 110.37 -0.27 0 1,854 +535
Total Volume and Open Interest 3,509,158 1,657,165 -208,661
Euro-Bobl(EUREX)
Jun07 070607 106.35 106.39 106.21 106.24 -0.05 980,985 990,137 -194,924
Sep07 070608 106.12 106.12 106.09 106.09 -0.11 0 1,188,431 +665,696
Dec07 070608 105.84 105.84 105.84 105.84 -0.11      
Total Volume and Open Interest 2,702,273 1,346,313 -166,559
3-Mth Euribor(EUREX)
Jun07 070608 95.840 95.850 95.840 95.850 +0.005 0 31,505 -794
Sep07 070608 95.635 95.650 95.635 95.645 +0.010 0 18,553 +2,511
Dec07 070608 95.450 95.465 95.450 95.460 +0.010 0 9,536 +411
Total Volume and Open Interest 10,809 74,390 +2,731
Long Gilt(LIFFE)
Jun07 070607 105~03 105~04 104~22 104~24 -0~18 37,071 136,057 -27,580
Sep07 070608 104~19 104~20 104~03 104~12 -0~11 129,593 0 -390,210
Total Volume and Open Interest 133,059 526,267 +0
3-Mth Short Sterling(LIFFE)
Jun07 070608 94.16 94.17 94.15 94.16 unch      
Sep07 070608 93.95 93.95 93.91 93.93 -0.02      
Dec07 070608 93.85 93.85 93.79 93.82 -0.03      
Total Volume and Open Interest 792,304 3,437,096 +0
3-Mth Euribor(LIFFE)
Jun07 070608 95.840 95.850 95.840 95.845 unch 132,120 727,975 -38,377
Sep07 070608 95.630 95.650 95.625 95.645 +0.010 369,141 958,143 -64,103
Dec07 070608 95.445 95.470 95.440 95.460 +0.005 500,429 946,173 -69,373
Total Volume and Open Interest 1,947,000 4,833,792 -220,365
3-Mth Aus T-Bills(SFE)
Jun07 070607 93.59 93.59 93.51 93.53 -0.07 41,828 56,737 -44,616
Sep07 070607 93.42 93.43 93.32 93.34 -0.08 117,774 411,011 +19,291
Dec07 070607 93.30 93.31 93.19 93.22 -0.08 61,966 201,243 +5,846
Mar08 070607 93.21 93.23 93.11 93.13 -0.09 17,028 111,689 +3,205
Jun08 070607 93.18 93.19 93.08 93.11 -0.07 6,839 73,198 +2,801
Sep08 070607 93.16 93.17 93.07 93.10 -0.06 5,107 45,218 +2,737
Dec08 070607 93.16 93.16 93.07 93.10 -0.06 6,548 31,227 -702
Mar09 070607 93.15 93.15 93.08 93.11 -0.05 3,125 16,064 +1,841
Jun09 070607 93.17 93.17 93.08 93.11 -0.05 1 4,428 -90
Sep09 070607 93.10 93.11 93.10 93.11 -0.05 1 1,070 +0
Total Volume and Open Interest 260,219 952,789 -9,687
10-Year Aus T-Bonds(SFE)
Jun07 070607 93.89 93.90 93.85 93.86 -0.02 55,994 488,279 +21,216
Sep07 070607 93.90 93.90 93.86 93.86 -0.03 3,174 16,154 +2,576
Total Volume and Open Interest 59,168 504,433 +23,792
3-Year Aus T-Bonds(SFE)
Jun07 070607 93.67 93.68 93.58 93.61 -0.05 202,935 775,159 +22,832
Sep07 070607 93.65 93.66 93.58 93.59 -0.05 27,360 82,325 +22,142
Total Volume and Open Interest 230,295 857,484 +44,974
Gold(CMX)
Jun07 070608 658.5 659.6 645.2 645.5 -14.6 489 759 +0
Aug07 070608 663.9 665.9 647.8 650.3 -14.9 76,730 206,167 +0
Oct07 070608 671.4 671.6 654.6 656.4 -15.0 878 23,211 +0
Dec07 070608 676.9 678.1 660.6 662.5 -15.1 4,785 70,087 +0
Feb08 070608 683.5 684.0 668.5 668.5 -15.3 2,801 12,227 +0
Apr08 070608 674.5 674.5 674.5 674.5 -15.4 1,139 13,659 +0
Jun08 070608 681.0 683.5 680.7 680.7 -15.5 1,528 15,727 +0
Aug08 070608 686.8 686.8 686.8 686.8 -15.6 300 1,213 +0
Oct08 070608 695.9 695.9 693.0 693.0 -15.8 100 1,030 +0
Dec08 070608 710.0 710.0 699.3 699.3 -16.0 2,561 19,982 +0
Feb09 070608 705.7 705.7 705.7 705.7 -16.1 1,770 9,602 +0
Apr09 070608 711.9 711.9 711.9 711.9 -16.3 200 800 +0
Total Volume and Open Interest 93,669 400,639 +0
Silver(CMX)
Jul07 070608 1347.5 1355.0 1297.0 1304.0 -44.0 22,037 64,674 +0
Sep07 070608 1361.0 1367.5 1311.0 1317.1 -44.2 3,682 16,488 +0
Dec07 070608 1379.5 1379.5 1330.0 1335.4 -44.4 2,009 19,153 +0
Mar08 070608 1382.5 1382.5 1352.5 1352.5 -44.7 225 4,060 +0
May08 070608 1363.5 1363.5 1363.5 1363.5 -44.7 3 2,443 +0
Jul08 070608 1374.5 1374.5 1374.5 1374.5 -44.7 1 1,570 +0
Sep08 070608 1384.5 1384.5 1384.5 1384.5 -45.3 62 476 +0
Total Volume and Open Interest 27,979 118,581 -7
Platinum(NYM)
Jul07 070608 1296.0 1299.0 1283.0 1286.8 -8.7 790 12,071 +0
Oct07 070608 1304.0 1306.3 1294.9 1296.8 -8.7 118 2,617 +0
Jan08 070608 1301.8 1301.8 1301.8 1301.8 -8.7 0 9 +0
Total Volume and Open Interest 908 14,697 +0
Palladium(NYME)
Jun07 070608 366.10 366.40 365.60 365.60 -1.85 0 39 +0
Sep07 070608 371.00 373.50 369.00 370.60 -1.85 413 17,474 +0
Dec07 070608 375.60 375.85 374.00 375.85 -1.85 16 372 +0
Total Volume and Open Interest 429 17,899 +0
Copper(CMX)
Jul07 070608 336.00 337.50 324.40 325.75 -11.95 11,888 43,086 +0
Sep07 070608 336.00 337.75 324.80 325.75 -12.35 3,430 21,168 +0
Dec07 070608 325.00 325.00 319.05 320.00 -12.25 798 7,427 +0
Mar08 070608 314.00 316.50 312.55 312.55 -12.10 37 1,206 +0
May08 070608 310.00 310.00 307.15 307.15 -12.00 1 148 +0
Total Volume and Open Interest 16,600 80,935 -2
Aluminum(CMX)
Jun07 070607 121.85 121.85 121.85 121.85 -1.00 0 2 +0
Jul07 070607 121.85 121.85 121.85 121.85 -1.00 1 54 +0
Aug07 070607 121.45 121.45 121.45 121.45 -1.00 40 40 +0
Sep07 070607 121.05 121.05 121.05 121.05 -1.00 40 40 +0
Oct07 070607 120.75 120.75 120.75 120.75 -1.00 40 40 +0
Nov07 070607 120.45 120.45 120.45 120.45 -1.00 1 40 +0
Total Volume and Open Interest 123 370 +0
DJIA Index(CBOT)
Jun07 070608 13245 13425 13210 13424 +163 11,955 46,139 +0
Sep07 070608 13379 13555 13322 13545 +165 6,826 10,401 +0
Dec07 070608 13505 13651 13505 13651 +165 1 18 +0
Mar08 070608 13765 13765 13765 13765 +165      
Total Volume and Open Interest 19,260 56,558 +0
S & P 500(CME)
Jun07 070608 1491.30 1509.00 1488.00 1507.90 +18.60 125,623 0 -413,644
Sep07 070608 1503.90 1523.70 1494.50 1522.50 +18.80 168,623 0 -283,421
Dec07 070608 1535.50 1536.50 1521.50 1535.50 +19.00 178 0 -4,322
Mar08 070608 1548.50 1549.50 1534.50 1548.50 +19.00 50 0 -5,584
Total Volume and Open Interest 203,958 707,187 +0
S & P 500 E-Mini(Globex)
Jun07 070608 1490.25 1509.25 1480.50 1508.00 +18.75 1,503,595 0 -2,072,381
Sep07 070608 1503.75 1524.00 1494.25 1522.50 +18.75 1,859,595 0 -383,104
Total Volume and Open Interest 2,013,958 2,455,485 +0
NASDAQ 100(CME)
Jun07 070608 1884.00 1910.00 1878.50 1909.00 +26.50 21,372 0 -54,924
Sep07 070608 1910.00 1935.00 1898.50 1934.00 +26.70 22,373 0 -6,528
Dec07 070608 1954.30 1954.30 1952.50 1954.30 +26.80      
Total Volume and Open Interest 12,498 61,483 +0
NASDAQ 100 E-Mini(Globex)
Jun07 070608 1884.00 1909.50 1874.00 1909.00 +26.50 317,668 0 -468,672
Sep07 070608 1907.80 1934.80 1898.00 1934.00 +26.70 538,669 0 -13,779
Total Volume and Open Interest 421,047 482,451 +0
S & P Midcap 400(CME)
Jun07 070608 889.50 898.80 887.00 898.80 +10.25 2,206 0 -9,294
Sep07 070608 899.50 910.50 896.45 909.00 +10.30 2,214 0 -595
Dec07 070608 918.50 919.00 918.50 918.50 +10.30      
Total Volume and Open Interest 1,563 9,889 +0
Russell 2000(CME)
Jun07 070608 823.50 836.75 822.50 834.35 +10.90 5,043 0 -50,278
Sep07 070608 828.00 844.50 826.30 842.00 +11.00 5,243 0 -3,027
Dec07 070608 840.00 850.30 840.00 849.80 +11.00      
Total Volume and Open Interest 4,435 53,305 +0
Russell 2000 E-Mini(Globex)
Jun07 070608 823.50 837.00 817.50 834.40 +10.90 243,540 0 -519,513
Sep07 070608 831.20 844.70 825.90 842.00 +11.00 342,540 0 -94,861
Dec07 070531 859.70 859.70 859.70 859.70 unch      
Total Volume and Open Interest 216,354 571,981  
Value Line(KCBT)
Jun07 070608 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070608 17730 17950 17730 17950 +165      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070606 17965 18070 17965 18030 -45 128,132 288,238 -6,931
Sep07 070608 17765 17885 17725 17785 -260 101,144 164,370 +94,521
Dec07 070608 17760 17760 17715 17760 -275 0 200 +0
Total Volume and Open Interest 104,144 164,575 -170,400
CAC 40(EURONEXT)
Jun07 070608 5856.0 5922.5 5841.5 5889.0 -4.0 249,023 0 -541,437
Jul07 070608 5874.0 5927.0 5858.5 5905.0 -4.5 10,657 0 -10,394
Aug07 070608 5940.0 5940.0 5923.5 5924.0 -4.0 10 0 -36
Total Volume and Open Interest 182,230 555,269 +0
Hang Seng Index(HKFE)
Jun07 070608 20420 20539 20377 20467 -283 37,945 121,750 -1,025
Jul07 070608 20555 20620 20460 20551 -279 1,232 1,557 +125
Total Volume and Open Interest 39,320 125,643 -857
DAX(EUREX)
Jun07 070608 7578.0 7675.0 7502.0 7583.5 -32.5 333,092 426,881 +0
Sep07 070608 7662.0 7757.5 7585.0 7667.5 -32.5 7,729 31,225 +0
Dec07 070608 7753.0 7838.0 7693.5 7753.0 -31.0 797 7,295 +0
Total Volume and Open Interest 341,618 465,401 +0
FT-SE 100(EURONEXT)
Jun07 070608 6481.00 6526.00 6455.00 6500.50 -7.00 151,175 0 -589,721
Sep07 070608 6522.00 6565.00 6494.50 6539.50 -7.00 15,720 0 -53,778
Dec07 070608 6560.50 6598.50 6560.50 6598.50 -7.00 82 0 -6,517
Total Volume and Open Interest 183,086 650,067 +0
SPI 200(SFE)
Jun07 070608 6319.0 6321.0 6198.0 6224.0 -92.0 23,461 0 -315,024
Sep07 070608 6298.0 6307.0 6209.0 6231.0 -92.0 478 0 -7,609
Dec07 070608 6261.0 6282.0 6261.0 6272.0 -92.0 1 0 -3,415
Total Volume and Open Interest 26,837 331,750 +3,519
GSCI(CME)
Jun07 070608 474.00 476.40 468.60 469.70 -11.80 5,308 0 -20,480
Jul07 070608 479.00 486.85 473.60 474.80 -11.95 4,804 0 -37
Aug07 070608 478.00 490.05 478.00 478.00 -12.00 157 0 +0
Total Volume and Open Interest 511 20,517 +0
Reuters CRB Index(NYBOT)
Aug07 070607 419.50 419.50 417.00 417.50 -0.50 19 428 +4
Nov07 070607 424.00 424.00 423.50 423.50 -0.50 50 812 +50
Jan08 070607 427.50 427.50 427.00 427.00 -0.50 0 7 +0
Total Volume and Open Interest 136 2,133 +39
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

Main Menu

MRCI Online

Free Links

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