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 13, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070613 818.00 828.50 815.75 825.75 -0.75 29,990 168,117 -17,329
Aug07 070613 826.00 836.00 824.00 833.25 -1.00 4,405 32,406 +3,583
Sep07 070613 835.50 844.00 834.00 842.00 -1.00 492 13,688 +792
Nov07 070613 850.00 861.50 849.00 859.75 -0.50 22,166 224,661 +14,454
Jan08 070613 860.00 872.00 860.00 870.00 -0.75 813 16,162 -208
Mar08 070613 866.00 876.00 866.00 876.00 -0.50 1,242 15,151 +759
May08 070613 871.00 881.00 871.00 880.00 -0.50 1,242 15,930 -70
Total Volume and Open Interest 61,431 555,530 +1,904
Soybean Meal(CBOT)
Jul07 070613 227.80 230.20 227.40 230.00 +0.80 8,991 76,691 -3,670
Aug07 070613 228.00 231.80 228.00 231.60 +1.10 3,607 29,173 +369
Sep07 070613 230.50 234.00 230.40 233.80 +1.80 405 15,440 +26
Oct07 070613 231.00 235.00 231.00 235.00 +2.00 237 9,568 -67
Dec07 070613 235.00 238.00 234.00 238.00 +1.80 3,274 54,812 +251
Jan08 070613 235.50 238.20 235.50 238.20 +1.70 244 6,360 +126
Mar08 070613 237.50 240.30 237.00 240.00 +2.00 317 7,395 +52
May08 070613 238.00 240.00 237.50 240.00 +2.50 206 7,352 +2
Total Volume and Open Interest 17,689 219,596 -2,998
Soybean Oil(CBOT)
Jul07 070613 34.58 35.17 34.52 34.87 -0.40 15,909 129,262 -9,788
Aug07 070613 34.87 35.41 34.81 35.14 -0.35 4,693 36,447 +2,867
Sep07 070613 35.05 35.55 35.02 35.39 -0.36 451 14,946 -108
Oct07 070613 35.35 35.85 35.35 35.66 -0.34 195 10,879 +41
Dec07 070613 35.75 36.45 35.75 36.21 -0.36 8,919 88,313 +3,464
Jan08 070613 36.40 36.55 36.40 36.54 -0.30 208 8,710 +45
Mar08 070613 36.60 36.76 36.60 36.75 -0.30 164 5,063 -39
May08 070613 36.80 36.97 36.80 36.95 -0.28 310 5,902 +228
Total Volume and Open Interest 31,314 311,164 -3,364
Canola(WCE)
Jul07 070613 376.4 380.6 376.1 378.5 -2.2 4,738 26,807 -1,852
Total Volume and Open Interest 13,586 127,458 -4,322
Corn(CBOT)
Jul07 070613 391.00 406.25 390.50 404.50 +11.00 39,435 255,771 -28,047
Sep07 070613 399.50 413.75 399.50 412.50 +10.00 31,247 272,266 +22,195
Dec07 070613 404.00 416.50 403.00 415.00 +9.50 25,352 474,253 +4,912
Mar08 070613 412.00 425.50 412.00 425.25 +10.25 770 58,238 +496
May08 070613 420.00 432.75 420.00 432.75 +10.50 471 15,286 +159
Jul08 070613 423.00 436.50 423.00 436.25 +11.50 789 36,574 +9
Total Volume and Open Interest 100,138 1,259,678 +462
Wheat(CBOT)
Jul07 070613 561.00 595.00 560.50 589.50 +24.50 31,520 106,280 -11,617
Sep07 070613 566.50 610.00 566.50 605.00 +24.75 27,982 142,665 +15,515
Dec07 070613 590.00 618.00 587.00 613.00 +19.50 8,477 96,131 +3,005
Mar08 070613 599.00 621.00 597.00 618.00 +17.00 424 6,674 +585
May08 070613 598.00 611.00 596.00 607.00 +7.00 13 369 +27
Total Volume and Open Interest 69,628 391,842 +7,779
Wheat(KCBT)
Jul07 070613 560.00 589.00 558.50 588.50 +29.50 20,429 47,568 -5,080
Sep07 070613 570.00 603.00 570.00 601.00 +28.00 10,339 41,471 +4,328
Dec07 070613 586.00 616.00 584.00 610.75 +24.50 4,194 30,129 +1,042
Mar08 070613 596.00 620.00 595.00 610.00 +15.00 173 2,439 +21
May08 070613 595.00 595.00 595.00 595.00 +15.00 0 11 +0
Total Volume and Open Interest 35,784 129,190 +813
Wheat(MGE)
Jul07 070613 560.00 585.00 560.00 581.00 +19.00 1,993 11,316 -239
Sep07 070613 571.00 595.00 569.50 593.00 +20.00 2,275 13,779 -104
Dec07 070613 584.00 610.00 584.00 607.50 +19.00 1,573 20,939 +599
Mar08 070613 598.00 620.00 598.00 620.00 +17.00 130 1,592 +81
May08 070613 602.00 615.00 602.00 615.00 +13.00 4 21 +3
Total Volume and Open Interest 6,051 48,983 +371
Oats(CBOT)
Jul07 070613 288.75 294.00 288.25 293.00 +2.00 189 5,285 -109
Sep07 070613 292.00 299.00 290.75 296.50 +4.50 73 3,012 +49
Dec07 070613 287.50 292.00 287.50 291.00 +1.50 138 10,033 +88
Mar08 070613 293.00 295.00 293.00 295.00 +2.00 0 612 +2
Total Volume and Open Interest 400 18,948 +30
Rough Rice(CBOT)
Jul07 070613 10.80 10.85 10.72 10.84 +0.09 497 4,673 -326
Sep07 070613 11.08 11.18 11.08 11.18 +0.07 35 4,201 +244
Nov07 070613 11.30 11.44 11.30 11.41 +0.03 560 6,962 -137
Jan08 070613 11.67 11.67 11.67 11.67 +0.03 6 471 +2
Total Volume and Open Interest 1,100 16,433 -209
Live Cattle(CME)
Jun07 070613 90.300 90.400 89.550 89.650 -0.800 2,033 18,099 -875
Aug07 070613 90.200 90.300 89.500 89.550 -0.750 7,343 136,206 -2,349
Oct07 070613 93.600 93.700 93.150 93.400 -0.350 3,729 52,253 +624
Dec07 070613 94.850 94.850 94.300 94.580 -0.370 1,271 19,102 +231
Feb08 070613 96.350 96.350 95.800 96.035 -0.315 374 11,197 +74
Apr08 070613 96.850 96.850 96.480 96.730 -0.250 454 4,638 +156
Total Volume and Open Interest 15,329 243,270 -2,034
Feeder Cattle(CME)
Aug07 070613 107.850 108.000 106.250 106.600 -1.535 2,004 16,022 +139
Sep07 070613 108.050 108.100 106.350 106.885 -1.365 329 2,845 +24
Oct07 070613 107.700 107.900 106.400 106.930 -1.320 186 1,961 +51
Nov07 070613 107.950 107.950 106.700 106.900 -1.300 28 508 +2
Jan08 070613 105.600 105.600 105.000 105.200 -1.200 15 355 +1
Mar08 070613 104.900 104.900 104.900 104.900 -0.450 1 34 +1
Apr08 070613 104.700 104.700 104.700 104.700 unch 2 5 +1
Total Volume and Open Interest 2,565 21,730 +219
Lean Hogs(CME)
Jun07 070613 73.000 73.000 72.650 72.785 -0.250 3,239 9,775 -1,146
Jul07 070613 75.850 75.950 75.050 75.285 -0.395 23,843 53,420 -5,302
Aug07 070613 75.200 75.250 74.250 74.680 -0.455 22,606 62,980 +6,119
Oct07 070613 68.400 68.400 67.750 68.285 -0.065 4,704 30,799 +422
Dec07 070613 66.100 66.250 65.700 65.975 +0.125 1,640 18,214 +714
Feb08 070613 68.600 68.800 68.300 68.700 -0.150 405 5,020 +147
Apr08 070613 70.200 70.385 70.000 70.385 -0.015 153 1,494 +94
May08 070613 74.500 74.950 74.100 74.950 +0.050 88 184 +67
Total Volume and Open Interest 56,836 182,184 +1,229
Pork Bellies(CME)
Jul07 070613 97.500 98.300 96.135 96.980 -0.270 121 978 -10
Aug07 070613 98.000 98.500 96.600 97.035 -0.265 46 307 +21
Feb08 070613 99.700 99.750 99.700 99.750 -0.400 7 38 +2
Mar08 070613 100.400 100.400 100.300 100.300 -0.100 0 3 +0
Total Volume and Open Interest 174 1,326 +13
Class III Milk(CME)
Jun07 070613 20.10 20.12 20.10 20.12 +0.02 70 3,904 -20
Jul07 070613 21.45 21.75 21.40 21.55 +0.23 168 4,390 +43
Aug07 070613 20.75 21.10 20.75 20.83 +0.29 279 4,044 +27
Sep07 070613 20.40 20.85 20.40 20.60 +0.35 430 3,834 +96
Oct07 070613 19.30 19.72 19.30 19.57 +0.42 200 3,302 +40
Total Volume and Open Interest 1,515 38,714 +273
Cocoa(NYBOT)
Jul07 070613 1835 1850 1832 1837 +1 10,692 24,506 -6,232
Sep07 070613 1865 1877 1860 1865 -1 6,863 57,225 +3,049
Dec07 070613 1895 1895 1893 1893 -1 819 31,847 -274
Mar08 070613 1917 1917 1916 1916 -2 344 12,576 -159
May08 070613 1931 1931 1931 1931 -3 52 3,333 +52
Jul08 070613 1949 1949 1949 1949 -2 27 2,912 +0
Sep08 070613 1967 1967 1967 1967 -1 2 2,639 +0
Total Volume and Open Interest 18,982 143,987 -3,564
Coffee "C"(NYBOT)
Jul07 070613 113.10 114.90 112.80 114.60 +1.15 17,941 39,333 -6,147
Sep07 070613 116.30 117.60 115.70 117.40 +1.05 14,220 74,638 +6,078
Dec07 070613 120.40 121.30 119.80 121.30 +1.05 2,171 22,653 +942
Mar08 070613 124.40 124.95 124.40 124.95 +1.10 1,315 6,706 -203
May08 070613 127.05 127.05 127.05 127.05 +1.20 311 4,757 +65
Jul08 070613 129.05 129.05 129.05 129.05 +1.30 149 3,152 +25
Total Volume and Open Interest 36,579 161,803 +921
Orange Juice(NYBOT)
Jul07 070613 140.25 140.35 135.15 136.00 -5.50 3,252 12,465 +318
Sep07 070613 141.90 141.90 136.50 136.90 -5.55 2,003 9,010 +127
Nov07 070613 142.00 142.50 137.50 138.10 -5.05 360 6,949 +14
Jan08 070613 143.50 143.50 139.00 139.10 -5.05 137 2,075 +57
Mar08 070613 140.10 140.10 140.10 140.10 -5.05 9 1,541 +0
May08 070613 141.10 141.10 141.10 141.10 -5.05 0 25 +0
Total Volume and Open Interest 5,761 32,077 +516
Sugar #11(NYBOT)
Jul07 070613 8.45 8.55 8.37 8.45 -0.11 68,903 166,174 -27,012
Oct07 070613 8.83 8.87 8.78 8.81 -0.11 66,065 307,508 +11,818
Mar08 070613 9.31 9.37 9.31 9.37 -0.06 4,777 92,209 +415
May08 070613 9.57 9.60 9.57 9.60 -0.05 737 26,025 -70
Jul08 070613 9.70 9.76 9.70 9.76 -0.07 2,695 34,563 +130
Total Volume and Open Interest 146,675 688,475 -14,699
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070613 21.28 21.28 21.28 21.28 +0.03 25 2,304 -5
Nov07 070613 21.15 21.15 21.15 21.15 +0.09 4 1,899 +4
Jan08 070613 21.08 21.08 21.08 21.08 unch 25 1,757 -5
Mar08 070613 21.22 21.22 21.22 21.22 +0.04 0 1,138 +0
Total Volume and Open Interest 54 7,447 -6
London Cocoa(LCE)
Jul07 070613 1007 1013 1004 1008 +1 1,999 56,719 -469
Sep07 070613 1028 1033 1023 1028 +2 2,917 51,433 +632
Dec07 070613 1027 1036 1027 1031 +2 953 38,250 +179
Mar08 070613 1034 1041 1033 1035 +1 326 28,863 +102
May08 070613 1042 1042 1042 1042 +1 33 9,648 +15
Jul08 070613 1050 1050 1050 1050 +1 87 2,320 +78
Sep08 070613 1057 1057 1057 1057 +1 0 6,386 +0
Total Volume and Open Interest 6,325 195,617 +527
London Coffee(LCE)
Jul07 070613 1841.00 1880.00 1823.00 1879.00 +19.00 14,693 53,587 -7,518
Sep07 070613 1862.00 1900.00 1845.00 1900.00 +20.00 20,806 79,282 +8,087
Nov07 070613 1857.00 1894.00 1841.00 1894.00 +17.00 6,526 29,400 +3,760
Jan08 070613 1827.00 1845.00 1803.00 1845.00 +16.00 1,082 9,264 +761
Mar08 070613 1793.00 1824.00 1786.00 1824.00 +13.00 348 2,025 +267
May08 070613 1788.00 1816.00 1781.00 1816.00 +13.00 250 2,602 +65
Total Volume and Open Interest 43,705 177,844 +5,422
London Sugar(LCE)
Aug07 070613 309.00 309.00 303.50 304.40 -4.70 3,554 39,661 -1,221
Oct07 070613 303.00 303.00 298.50 298.60 -4.40 1,727 17,461 +292
Dec07 070613 296.90 296.90 292.80 292.80 -3.90 72 4,990 +34
Mar08 070613 295.50 295.50 290.00 291.30 -3.30 132 6,895 -67
May08 070613 294.60 294.60 292.00 292.30 -2.30 161 4,262 -15
Total Volume and Open Interest 5,939 78,766 -836
Cotton(NYBOT)
Jul07 070613 51.60 52.60 51.31 52.50 +0.90 25,524 61,265 -10,346
Oct07 070613 55.10 56.15 54.90 56.15 +0.85 534 5,371 -67
Dec07 070613 56.95 58.00 56.80 57.99 +0.70 24,175 119,779 +8,772
Mar08 070613 60.40 60.50 59.40 60.50 +0.70 1,291 24,313 +220
May08 070613 60.50 61.50 60.50 61.50 +0.70 12 1,100 +4
Jul08 070613 61.70 62.75 61.70 62.75 +0.95 66 2,704 +47
Total Volume and Open Interest 51,724 217,281 -1,288
Lumber(CME)
Jul07 070613 279.3 291.8 279.3 291.0 +8.6 495 3,923 -119
Sep07 070613 290.6 299.3 289.5 299.3 +10.0 400 3,347 +47
Nov07 070613 279.3 289.3 279.3 289.3 +10.0 39 900 +2
Jan08 070613 288.5 296.4 288.5 296.4 +10.0 11 112 +10
Total Volume and Open Interest 947 8,330 -59
Crude Oil(NYM)
Jul07 070613 65.10 66.45 64.95 66.26 +0.91 187,698 169,307 -25,723
Aug07 070613 65.80 67.15 65.60 66.93 +0.87 123,224 244,231 +18,822
Sep07 070613 67.22 67.87 67.22 67.83 +0.85 42,140 116,854 +7,586
Oct07 070613 68.45 68.51 68.45 68.51 +0.84 9,160 57,239 +710
Nov07 070613 68.00 69.07 68.00 69.07 +0.82 5,116 40,703 +726
Dec07 070613 69.20 69.65 69.10 69.57 +0.82 17,710 159,513 +999
Jan08 070613 69.99 69.99 69.99 69.99 +0.81 4,136 56,179 +993
Feb08 070613 70.35 70.35 70.35 70.35 +0.80 2,764 21,877 -280
Mar08 070613 70.00 70.66 70.00 70.66 +0.79 1,151 18,946 +26
Apr08 070613 70.91 70.91 70.91 70.91 +0.78 2,405 26,749 +298
May08 070613 71.12 71.12 71.12 71.12 +0.77 138 23,680 +2
Jun08 070613 71.31 71.31 71.31 71.31 +0.76 3,758 47,418 -779
Jul08 070613 71.35 71.47 71.35 71.47 +0.75 104 15,202 -10
Aug08 070613 71.60 71.60 71.60 71.60 +0.74 695 9,082 +170
Sep08 070613 71.71 71.71 71.71 71.71 +0.73 6,278 19,148 +353
Oct08 070613 71.80 71.80 71.80 71.80 +0.72 225 20,179 -183
Total Volume and Open Interest 430,322 1,432,636 +13,823
Heating Oil(NYM)
Jul07 070613 191.25 196.85 190.45 196.20 +4.81 30,818 48,230 -6,967
Aug07 070613 192.10 197.75 192.10 196.95 +4.26 18,747 43,482 +4,529
Sep07 070613 196.20 199.10 196.20 199.10 +3.71 9,200 28,146 +2,378
Oct07 070613 201.45 201.45 201.45 201.45 +3.46 2,412 10,681 +603
Nov07 070613 204.00 204.00 204.00 204.00 +3.31 2,071 7,471 +37
Dec07 070613 202.60 206.55 202.60 206.55 +3.16 5,269 29,128 +1,013
Jan08 070613 204.75 208.60 204.75 208.60 +3.01 2,807 14,466 +493
Feb08 070613 205.80 210.00 205.80 209.50 +2.86 1,289 7,965 +506
Mar08 070613 204.30 208.00 204.30 207.50 +2.46 751 5,277 -20
Apr08 070613 203.00 203.50 203.00 203.50 +2.31 304 3,670 +142
May08 070613 199.00 199.55 199.00 199.55 +2.11 174 2,010 +55
Jun08 070613 197.60 197.60 197.60 197.60 +1.91 285 8,273 +55
Total Volume and Open Interest 74,157 211,740 +2,830
Gasoline(NYMEX)
Jul07 070613 213.10 217.50 210.16 215.53 +2.03 40,725 64,967 -5,060
Aug07 070613 210.60 215.10 208.18 213.53 +2.56 19,346 30,723 -81
Sep07 070613 207.75 211.65 205.30 210.68 +2.56 12,630 29,911 +4,583
Oct07 070613 191.81 197.25 191.42 196.58 +2.81 2,417 12,684 +231
Nov07 070613 188.05 192.50 186.71 191.88 +2.81 1,378 7,178 +92
Dec07 070613 187.63 190.92 185.16 190.23 +2.61 2,428 12,861 +908
Jan08 070613 191.33 191.33 191.33 191.33 +2.46 861 5,702 +296
Feb08 070613 193.29 193.33 193.29 193.33 +2.36 388 1,597 +201
Mar08 070613 195.41 195.88 195.25 195.88 +2.16 708 2,464 +506
Apr08 070613 207.00 210.03 207.00 210.03 +2.16 200 3,129 +155
Total Volume and Open Interest 81,081 180,103 +1,940
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070613 215.53 215.53 215.53 215.53 +2.03 0 6 +1
Aug07 070613 213.53 213.53 213.53 213.53 +2.56 0 4 +0
Sep07 070613 210.68 210.68 210.68 210.68 +2.56      
Oct07 070613 196.58 196.58 196.58 196.58 +2.81      
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Jul07 070613 7.720 7.770 7.590 7.608 -0.074 54,521 67,464 -6,521
Aug07 070613 7.870 7.900 7.745 7.745 -0.078 34,427 62,702 +7,609
Sep07 070613 7.970 7.970 7.855 7.860 -0.055 18,292 71,695 +5,391
Oct07 070613 8.065 8.065 8.065 8.065 +0.006 7,216 60,328 -173
Nov07 070613 8.760 8.760 8.760 8.760 -0.044 2,481 26,526 +635
Dec07 070613 9.540 9.560 9.540 9.560 +0.026 1,010 41,720 -43
Jan08 070613 9.910 9.910 9.860 9.860 -0.029 6,582 40,764 +666
Feb08 070613 9.900 9.900 9.900 9.900 +0.013 229 28,606 +29
Mar08 070613 9.680 9.680 9.650 9.650 -0.012 6,235 50,421 -4,036
Apr08 070613 8.430 8.430 8.430 8.430 +0.023 1,690 33,746 +218
May08 070613 8.350 8.350 8.350 8.350 +0.033 173 18,897 +72
Jun08 070613 8.435 8.450 8.435 8.450 +0.046 94 10,084 +32
Jul08 070613 8.508 8.508 8.508 8.508 +0.001 67 5,681 -2
Aug08 070613 8.610 8.610 8.610 8.610 +0.028 43 8,596 -3
Sep08 070613 8.650 8.650 8.650 8.650 +0.028 89 6,349 +5
Oct08 070613 8.750 8.780 8.750 8.780 +0.043 404 21,602 +41
Total Volume and Open Interest 135,045 767,890 +3,408
Brent Crude Oil(ICE)
Jul07 070613 68.70 70.36 68.34 69.74 +1.13 40,165 30,555 -11,386
Aug07 070613 68.75 70.26 68.29 69.80 +1.00 104,534 167,035 -6,337
Sep07 070613 69.53 70.87 68.92 70.34 +0.83 59,372 116,344 +14,645
Oct07 070613 69.95 71.28 69.51 70.80 +0.65 13,871 30,124 +861
Nov07 070613 70.61 71.71 69.96 71.22 +0.62 4,373 22,911 +22,911
Dec07 070613 70.87 72.13 70.35 71.65 +0.70 14,445 70,813 +70,813
Jan08 070613 71.40 71.60 71.40 71.60 -0.10 0 21,435 +289
Feb08 070613 72.49 72.49 71.73 71.73 -0.22 0 8,830 +103
Mar08 070613 72.75 72.75 72.75 72.75 +0.64 0 7,525 -9
Apr08 070613 72.85 72.85 72.07 72.07 -0.18 0 6,693 +22
May08 070613 72.87 73.00 72.87 73.00 +0.64 0 6,437 +6,437
Jun08 070613 73.02 73.02 72.33 72.33 +0.40 688 19,363 +19,363
Jul08 070613 72.35 72.35 72.35 72.35 -0.14 0 2,102 +2,102
Aug08 070613 73.06 73.06 72.44 72.44 -0.09 0 1,416 -13
Total Volume and Open Interest 244,202 656,473 +141,224
Gas Oil(ICE)
Jul07 070613 599.50 614.00 598.50 611.75 +11.25 39,213 83,332 +358
Aug07 070613 603.75 618.00 602.50 615.50 +8.75 21,642 53,987 +4,903
Sep07 070613 611.25 622.50 607.75 620.50 +8.75 6,531 33,326 +2,975
Oct07 070613 616.25 625.75 615.50 624.50 +7.50 1,748 12,560 -91
Nov07 070613 620.00 631.25 619.00 629.00 +7.00 937 13,892 +134
Dec07 070613 627.00 637.00 623.50 633.75 +7.00 3,585 43,671 +449
Jan08 070613 635.25 643.00 635.25 643.00 +8.75 1,270 26,501 +308
Feb08 070613 641.25 641.25 641.00 641.25 +8.50 700 7,374 +700
Mar08 070613 638.50 638.50 632.25 632.25 +1.75 0 5,641 -676
Apr08 070613 636.00 636.00 629.75 629.75 +2.25 0 2,286 +501
Total Volume and Open Interest 82,864 322,842 +18,972
US Dollar Index(NYBOT)
Jun07 070613 82.700 83.010 82.630 83.010 +0.120 4,774 11,726 -3,532
Sep07 070613 82.430 82.750 82.350 82.750 +0.120 4,748 13,778 +3,446
Dec07 070613 82.220 82.530 82.220 82.530 +0.120 2 2,037 +1
Total Volume and Open Interest 9,524 27,553 -85
Australian Dollar(CME)
Jun07 070613 83.90 84.00 83.90 83.98 -0.30 3,577 78,359 -7,093
Sep07 070613 83.72 83.85 83.64 83.76 -0.30 3,941 77,855 +16,220
Dec07 070613 83.49 83.49 83.49 83.49 -0.30 0 674 +245
Total Volume and Open Interest 7,518 157,047 +9,522
British Pound(CME)
Jun07 070613 197.35 197.35 197.35 197.35 -0.28 888 67,507 -6,789
Sep07 070613 196.74 197.21 196.74 197.15 -0.28 3,029 65,671 +11,275
Dec07 070613 196.84 196.84 196.84 196.84 -0.28 0 198 -45
Total Volume and Open Interest 3,917 133,395 +4,441
Canadian Dollar(CME)
Jun07 070613 93.38 93.79 93.38 93.68 -0.27 4,712 133,568 -8,095
Sep07 070613 93.57 94.07 93.30 93.89 -0.27 4,753 94,930 +28,281
Dec07 070613 94.03 94.03 94.03 94.03 -0.27 77 2,780 +78
Mar08 070613 94.15 94.15 94.15 94.15 -0.27 4 468 -3
Total Volume and Open Interest 9,550 232,090 +20,265
Japanese Yen(CME)
Jun07 070613 81.78 81.80 81.61 81.61 -0.57 22,100 199,203 -25,487
Sep07 070613 82.76 82.76 82.52 82.55 -0.58 20,540 160,180 +42,306
Dec07 070613 83.48 83.48 83.48 83.48 -0.58 5 9,126 +55
Total Volume and Open Interest 42,651 380,532 +16,874
Swiss Franc(CME)
Jun07 070613 80.43 80.43 80.43 80.43 -0.08 2,405 87,264 -5,597
Sep07 070613 80.97 81.00 80.85 81.00 -0.09 4,158 67,820 +13,481
Dec07 070613 81.53 81.53 81.53 81.53 -0.09 0 50 +0
Total Volume and Open Interest 6,563 155,140 +7,884
EuroFX(CME)
Jun07 070613 132.89 133.14 132.89 133.10 -0.10 4,576 127,777 -14,668
Sep07 070613 133.30 133.51 133.15 133.50 -0.10 5,881 98,928 +25,405
Dec07 070613 133.82 133.82 133.82 133.82 -0.10 4 1,066 -134
Total Volume and Open Interest 10,461 227,892 +10,602
Mexican Peso(CME)
Jun07 070613 9090.0 9147.0 9090.0 9147.0 +2.0 9,708 52,402 -10,695
Jul07 070613 9130.0 9130.0 9130.0 9130.0 +3.0 0 56 +0
Total Volume and Open Interest 15,148 138,039 -2,345
30-Year T-Bonds(CBOT)
Jun07 070613 105~02 106~08 104~31 106~06 +0~20 9,605 36,385 -4,389
Sep07 070613 104~28 106~04 104~16 106~01 +0~22 604,555 940,011 +4,772
Dec07 070613 104~18 105~25 104~18 105~25 +0~21 34 842 +5
Total Volume and Open Interest 614,200 977,338 +392
10-Year T-Notes(CBOT)
Jun07 070613 104~120 104~240 104~040 104~230 +0~065 32,499 72,425 -18,506
Sep07 070613 103~275 104~135 103~205 104~120 +0~065 2,232,521 2,862,638 +70,265
Total Volume and Open Interest 2,268,196 2,958,531 +51,866
5-Year T-Notes(CBOT)
Jun07 070613 103~090 103~110 103~090 103~110 +0~020 10,563 0 +0
Sep07 070613 103~000 103~090 102~260 103~080 +0~025 553,382 0 +0
Dec07 070613 103~080 103~080 103~080 103~080 +0~025 0 15,616 -1,898
Total Volume and Open Interest 563,945 15,616 -1,898
2 Year T-Notes(CBOT)
Jun07 070613 101~064 101~064 101~064 101~064 -0~002 475 18,889 -6,347
Sep07 070613 101~061 101~069 101~053 101~068 -0~002 6,155 961,801 -4,582
Total Volume and Open Interest 6,630 980,690 -10,929
Eurodollars(CME)
Jun07 070613 94.635 94.640 94.635 94.637 unch 18,944 1,225,118 -25,654
Sep07 070613 94.625 94.630 94.615 94.630 -0.005 27,273 1,551,817 -2,366
Dec07 070613 94.600 94.610 94.570 94.600 -0.010 31,757 1,860,754 -7,343
Mar08 070613 94.595 94.630 94.560 94.615 -0.010 39,879 1,594,111 +35,754
Jun08 070613 94.590 94.630 94.555 94.620 -0.010 31,233 1,540,560 +15,713
Sep08 070613 94.555 94.610 94.505 94.600 -0.005 26,723 1,005,189 +23,721
Dec08 070613 94.500 94.570 94.455 94.560 unch 19,747 775,360 +6,883
Mar09 070613 94.455 94.535 94.410 94.525 +0.010 16,959 573,915 +10,686
Jun09 070613 94.405 94.485 94.400 94.485 +0.025 19,536 362,102 +12,549
Sep09 070613 94.360 94.450 94.355 94.450 +0.035 32,841 290,390 +16,521
Dec09 070613 94.310 94.410 94.305 94.410 +0.045 18,425 187,316 +1,305
Mar10 070613 94.280 94.390 94.275 94.390 +0.055 12,599 149,666 +818
Jun10 070613 94.240 94.350 94.235 94.350 +0.055 12,321 97,196 +1,645
Sep10 070613 94.205 94.320 94.155 94.320 +0.060 19,807 91,460 +370
Dec10 070613 94.160 94.280 94.160 94.280 +0.065 12,002 111,310 -2,597
Mar11 070613 94.135 94.260 94.135 94.260 +0.070 9,652 96,122 -715
Jun11 070613 94.105 94.240 94.105 94.235 +0.070 5,092 92,928 -111
Sep11 070613 94.080 94.205 94.080 94.205 +0.075 7,546 62,278 +2,597
Total Volume and Open Interest 377,911 11,887,492 +94,822
3-Mth Euro-Yen(CME)
Jun07 070613 99.29 99.29 99.29 99.29 unch 494 23,334 -82
Sep07 070613 99.08 99.09 99.08 99.09 +0.01 382 12,520 -361
Dec07 070613 98.94 98.94 98.94 98.94 unch 1,342 10,922 -1,706
Mar08 070613 98.81 98.82 98.81 98.82 +0.01 1,180 6,725 -761
Jun08 070613 98.70 98.70 98.70 98.70 +0.01 657 3,216 +355
Sep08 070613 98.59 98.59 98.59 98.59 +0.01 340 3,459 +185
Dec08 070613 98.49 98.49 98.49 98.49 +0.01 220 859 +110
Mar09 070613 98.39 98.39 98.39 98.39 unch 0 9 +0
Jun09 070613 98.32 98.32 98.32 98.32 -0.02 0 5 +0
Sep09 070613 98.24 98.24 98.24 98.24 -0.01 10 10 +0
Total Volume and Open Interest 4,625 61,059 -2,260
3-Mth Euro-Yen(SGX)
Sep07 070613 99.07 99.08 99.07 99.07 -0.01 1,820 60,777 +912
Dec07 070613 98.93 98.94 98.93 98.93 -0.02 679 59,671 -2,017
Mar08 070613 98.81 98.82 98.79 98.79 -0.02 1,809 43,895 +167
Jun08 070613 98.68 98.71 98.67 98.68 -0.01 774 22,425 -397
Sep08 070613 98.56 98.60 98.56 98.58 -0.01 430 13,411 -168
Dec08 070613 98.41 98.48 98.41 98.47 -0.01 3 2,554 +3
Mar09 070613 98.37 98.37 98.37 98.37 -0.01 0 4,233 +0
Jun09 070613 98.32 98.32 98.32 98.32 -0.01 0 368 +0
Total Volume and Open Interest 7,275 289,316 -2,918
Japanese Gov't Bonds(SGX)
Sep07 070612 131.43 131.57 131.30 131.35 unch 9,938 39,560 +22,104
Dec07 070613 130.96 130.96 130.70 130.96 -0.39 0 1 +0
Mar08 070613 130.96 130.96 130.96 130.96 -0.39      
Total Volume and Open Interest 2,325 42,530 +2,969
Euro-Bund(EUREX)
Sep07 070612 110.75 110.80 110.26 110.44 -0.30 1,998,480 1,756,356 +178,024
Dec07 070612 110.36 110.36 109.93 110.06 -0.31 1,934 2,961 +1,107
Mar08 070612 109.89 109.89 109.89 109.89 -0.62      
Total Volume and Open Interest 2,086,880 1,759,317  
Euro-Bobl(EUREX)
Sep07 070612 106.09 106.12 105.83 105.93 -0.16 936,899 1,374,666 +186,235
Dec07 070612 105.66 105.66 105.66 105.66 -0.18 420 0 +0
Mar08 070612 105.63 105.63 105.63 105.63 -296.86      
Total Volume and Open Interest 997,255 1,374,666  
3-Mth Euribor(EUREX)
Jun07 070612 95.845 95.850 95.845 95.850 unch 368 31,282 -223
Sep07 070612 95.645 95.645 95.635 95.635 -0.010 1,924 19,047 +494
Dec07 070612 95.455 95.455 95.445 95.445 -0.015 342 9,447 -89
Total Volume and Open Interest 2,812 74,645 +255
Long Gilt(LIFFE)
Jun07 070613 103~25 103~27 103~15 103~27 -0~07 13,084 111,953 -5,012
Sep07 070613 103~28 103~29 103~09 103~25 -0~07 112,822 389,238 +5,477
Total Volume and Open Interest 125,906 501,191 +465
3-Mth Short Sterling(LIFFE)
Jun07 070613 94.14 94.14 94.14 94.14 +0.01 125,011 563,665 +12,153
Sep07 070613 93.92 93.92 93.92 93.92 +0.01 128,484 559,874 +1,091
Dec07 070613 93.79 93.79 93.79 93.79 +0.02 207,836 598,258 -2,052
Total Volume and Open Interest 942,971 3,391,367 +30,799
3-Mth Euribor(LIFFE)
Jun07 070613 95.845 95.850 95.840 95.845 unch 40,988 670,146 -41,594
Sep07 070613 95.630 95.650 95.630 95.640 +0.005 109,436 895,278 -49,843
Dec07 070613 95.430 95.455 95.415 95.445 +0.005 138,654 949,078 -4,461
Total Volume and Open Interest 712,788 4,721,055 -110,211
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 070613 93.32 93.35 93.31 93.35 -0.01 27,248 408,501 +408,501
Dec07 070613 93.16 93.20 93.16 93.19 -0.01 11,433 211,405 +211,405
Mar08 070613 93.07 93.10 93.06 93.09 -0.02 3,742 114,457 +114,457
Jun08 070613 93.02 93.05 93.02 93.04 -0.03 5,385 79,141 +79,141
Sep08 070613 93.00 93.03 93.00 93.01 -0.05 2,089 47,818 +47,818
Dec08 070613 93.00 93.01 92.99 93.00 -0.05 1,547 33,044 +33,044
Mar09 070613 92.98 92.99 92.97 92.98 -0.06 363 18,829 +18,829
Jun09 070613 92.97 92.97 92.95 92.97 -0.05 577 6,695 +6,695
Sep09 070613 92.95 92.97 92.95 92.95 -0.08 0 1,099 +1,099
Total Volume and Open Interest 52,384 921,892 +921,892
10-Year Aus T-Bonds(SFE)
Jun07 070613 93.68 93.71 93.68 93.71 -0.06 147,561 553,214 +553,214
Sep07 070613 93.67 93.71 93.67 93.71 -0.06 122,411 209,415 +209,415
Total Volume and Open Interest 269,972 762,629 +762,629
3-Year Aus T-Bonds(SFE)
Jun07 070613 93.49 93.52 93.47 93.52 -0.03 137,450 821,127 +821,127
Sep07 070613 93.45 93.50 93.45 93.49 -0.04 87,247 158,077 +158,077
Total Volume and Open Interest 224,697 979,204 +979,204
Gold(CMX)
Jun07 070613 648.5 651.5 648.2 648.2 -0.3 61 470 -88
Aug07 070613 649.8 656.2 649.3 652.7 -0.4 58,509 197,771 -1,364
Oct07 070613 659.4 661.5 658.8 658.8 -0.4 1,841 25,410 +1,140
Dec07 070613 663.0 668.8 663.0 665.0 -0.4 3,117 76,683 +1,535
Feb08 070613 670.2 671.1 670.2 671.1 -0.4 379 12,775 +325
Apr08 070613 676.3 677.2 676.3 677.2 -0.4 10 17,343 +0
Jun08 070613 682.6 683.5 682.6 683.5 -0.4 8 16,795 +0
Aug08 070613 688.8 689.7 688.8 689.7 -0.4 34 1,303 -2
Oct08 070613 695.2 696.1 695.2 696.1 -0.4 1 1,038 +1
Dec08 070613 701.5 702.4 701.5 702.4 -0.4 359 21,580 +245
Feb09 070613 708.1 709.0 708.1 709.0 -0.4 625 11,313 +441
Apr09 070613 714.5 715.4 714.5 715.4 -0.4 300 1,385 +235
Total Volume and Open Interest 65,932 412,150 +2,679
Silver(CMX)
Jul07 070613 1296.0 1320.0 1295.0 1306.0 -3.0 18,870 57,369 -1,833
Sep07 070613 1315.0 1322.0 1315.0 1318.9 -3.1 3,166 22,608 +1,297
Dec07 070613 1333.0 1337.3 1333.0 1337.3 -3.2 1,518 19,844 +601
Mar08 070613 1354.7 1354.7 1354.7 1354.7 -3.2 3 4,388 +1
May08 070613 1365.7 1365.7 1365.7 1365.7 -3.2 2 2,853 +0
Jul08 070613 1377.3 1377.3 1377.3 1377.3 -3.2 276 1,849 +221
Sep08 070613 1388.5 1388.5 1388.5 1388.5 -3.2 50 526 +50
Total Volume and Open Interest 24,297 119,583 +477
Platinum(NYM)
Jul07 070613 1280.0 1286.0 1267.5 1283.5 -12.9 740 12,366 +70
Oct07 070613 1295.0 1295.0 1291.5 1291.5 -12.9 293 2,812 +19
Jan08 070613 1296.5 1296.5 1296.5 1296.5 -12.9 5 9 +0
Total Volume and Open Interest 1,038 15,187 +89
Palladium(NYME)
Jun07 070613 365.00 366.40 365.00 366.40 -1.70 27 28 -5
Sep07 070613 369.00 371.00 368.00 370.65 -2.20 323 17,779 +13
Dec07 070613 375.90 375.90 375.90 375.90 -2.20 5 377 +1
Total Volume and Open Interest 355 18,198 +9
Copper(CMX)
Jul07 070613 326.00 332.00 324.50 331.30 +2.60 13,997 27,837 -4,895
Sep07 070613 326.75 332.00 326.75 331.60 +2.60 8,038 31,266 +3,810
Dec07 070613 326.40 326.40 326.25 326.25 +2.50 705 8,632 +370
Mar08 070613 319.00 319.00 319.00 319.00 +2.40 7 1,206 +2
May08 070613 313.80 313.80 313.80 313.80 +2.40 3 157 +2
Total Volume and Open Interest 23,438 76,964 -869
Aluminum(CMX)
Jun07 070613 120.65 120.65 120.65 120.65 +0.30 0 2 +0
Jul07 070613 120.65 120.65 120.65 120.65 +0.30 1 54 +0
Aug07 070613 120.45 120.45 120.45 120.45 +0.50 40 40 +0
Sep07 070613 120.25 120.25 120.25 120.25 +0.70 40 40 +0
Oct07 070613 120.05 120.05 120.05 120.05 +0.80 40 40 +0
Nov07 070613 119.85 119.85 119.85 119.85 +0.90 1 40 +0
Total Volume and Open Interest 123 370 +0
DJIA Index(CBOT)
Jun07 070613 13335 13490 13310 13485 +183 8,337 34,082 -3,319
Sep07 070613 13452 13615 13416 13605 +184 9,754 25,835 +2,708
Dec07 070613 13600 13705 13600 13697 +170 4 25 +4
Mar08 070613 13825 13825 13825 13825 +184      
Total Volume and Open Interest 18,095 59,942 -607
S & P 500(CME)
Jun07 070613 1501.00 1516.80 1499.00 1515.50 +22.40 105,830 227,103 -39,052
Sep07 070613 1515.00 1531.70 1512.50 1530.20 +22.70 131,756 531,635 +65,536
Dec07 070613 1532.00 1543.30 1532.00 1543.30 +22.90 17 4,357 -5
Mar08 070613 1556.30 1556.30 1556.30 1556.30 +22.90 0 5,634 +0
Total Volume and Open Interest 237,603 768,946 +26,479
S & P 500 E-Mini(Globex)
Jun07 070613 1493.25 1517.00 1489.25 1515.50 +22.50 572,103 1,470,574 -95,608
Sep07 070613 1507.50 1531.75 1503.75 1530.25 +22.75 2,432,564 1,390,944 +311,992
Total Volume and Open Interest 3,004,667 2,861,518 +216,384
NASDAQ 100(CME)
Jun07 070613 1899.50 1915.00 1893.00 1912.30 +19.00 5,959 38,651 -2,234
Sep07 070613 1914.50 1940.00 1914.50 1937.30 +19.30 9,829 36,754 +5,560
Dec07 070613 1950.00 1957.50 1949.50 1957.50 +19.20 0 31 +0
Total Volume and Open Interest 15,788 75,436 +3,326
NASDAQ 100 E-Mini(Globex)
Jun07 070613 1892.50 1914.50 1887.80 1912.30 +19.00 86,689 341,548 -37,518
Sep07 070613 1918.30 1939.80 1912.50 1937.30 +19.30 450,689 264,381 +54,185
Total Volume and Open Interest 537,378 605,929 +16,667
S & P Midcap 400(CME)
Jun07 070613 899.05 899.05 899.05 899.05 +10.85 2,341 5,062 -1,880
Sep07 070613 902.50 910.50 902.25 909.10 +10.60 2,384 6,820 +2,163
Dec07 070613 918.60 918.60 918.60 918.60 +10.60      
Total Volume and Open Interest 4,725 11,882 +283
Russell 2000(CME)
Jun07 070613 823.50 831.45 823.00 831.15 +11.05 8,740 40,134 -2,216
Sep07 070613 831.50 841.75 830.75 838.70 +11.20 8,527 20,883 +4,180
Dec07 070613 846.50 846.50 846.50 846.50 +11.20 1 6 +1
Total Volume and Open Interest 17,268 61,023 +1,965
Russell 2000 E-Mini(Globex)
Jun07 070613 820.00 834.80 817.80 831.20 +11.10 146,235 283,734 -62,281
Sep07 070613 827.60 842.40 825.00 838.70 +11.20 400,235 432,198 +81,581
Dec07 070531 859.70 859.70 859.70 859.70 unch      
Total Volume and Open Interest 216,354 571,981  
Value Line(KCBT)
Jun07 070613 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070613 17750 17930 17750 17910 +230      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070606 17965 18070 17965 18030 -45 128,132 288,238 -6,931
Sep07 070613 17675 17800 17605 17735 -70 53,184 224,460 +5,541
Dec07 070613 17660 17760 17595 17710 -30 1 200 +0
Total Volume and Open Interest 53,185 224,665 +4,541
CAC 40(EURONEXT)
Jun07 070613 5881.0 5953.5 5852.0 5936.0 +36.0 324,535 652,743 +82,803
Jul07 070613 5898.0 5969.5 5869.0 5952.0 +36.0 147,718 179,457 +121,164
Aug07 070613 5891.0 5971.0 5891.0 5971.0 +36.0 0 63 +0
Total Volume and Open Interest 487,514 860,997 +218,681
Hang Seng Index(HKFE)
Jun07 070613 20456 20642 20445 20534 -61 30,502 119,061 -3,778
Jul07 070613 20500 20712 20500 20612 -63 1,292 3,317 +1,273
Total Volume and Open Interest 31,861 124,640 -2,638
DAX(EUREX)
Jun07 070613 7649.0 7736.0 7596.0 7682.0 -8.0 394,635 358,455 -53,128
Sep07 070613 7735.0 7818.0 7680.5 7765.0 -10.0 149,993 152,188 +83,714
Dec07 070613 7820.5 7900.0 7769.0 7850.0 -10.0 6,369 9,413 +1,845
Total Volume and Open Interest 550,997 520,056 +32,431
FT-SE 100(EURONEXT)
Jun07 070613 6506.50 6570.50 6485.50 6559.00 +29.50 280,697 363,283 -112,759
Sep07 070613 6550.00 6608.50 6525.00 6598.50 +29.50 191,592 319,617 +115,505
Dec07 070613 6584.00 6662.00 6584.00 6659.50 +30.00 6 6,634 +4
Total Volume and Open Interest 472,296 689,577 +2,749
SPI 200(SFE)
Jun07 070613 6192.0 6209.0 6173.0 6187.0 -64.0 28,457 326,781 +326,781
Sep07 070613 6192.0 6217.0 6182.0 6194.0 -64.0 4,597 12,596 +12,596
Dec07 070613 6242.0 6242.0 6238.0 6238.0 -63.0 22 3,419 +3,419
Total Volume and Open Interest 33,096 344,984 +5,125
GSCI(CME)
Jun07 070613 472.00 478.60 470.80 477.70 +4.90 4,707 5,648 -3,859
Jul07 070613 476.70 484.40 476.00 482.60 +4.65 4,547 15,132 +2,597
Aug07 070613 487.00 487.00 487.00 487.00 +4.80 31 231 +31
Total Volume and Open Interest 9,285 21,011 -1,231
Reuters CRB Index(NYBOT)
Aug07 070613 414.50 415.75 413.25 415.75 +1.75 6 506 -1
Nov07 070613 420.00 421.75 420.00 421.75 +1.75 0 823 +0
Jan08 070613 423.00 424.75 423.00 424.75 +1.75 0 7 +0
Total Volume and Open Interest 6 1,336 -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