Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu June 14, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070614 833.00 837.00 826.00 827.50 +1.75 28,350 153,834 -14,283
Aug07 070614 840.00 843.50 834.00 835.00 +1.75 1,679 33,039 +633
Sep07 070614 847.00 852.00 842.50 843.75 +1.75 1,431 14,162 +474
Nov07 070614 867.00 869.00 858.75 861.00 +1.25 19,756 235,574 +10,913
Jan08 070614 878.50 879.00 870.50 870.75 +0.75 293 16,582 +420
Mar08 070614 885.00 885.00 874.00 876.00 unch 594 15,131 -20
May08 070614 888.00 888.00 877.00 878.00 -2.00 740 16,130 +200
Total Volume and Open Interest 53,206 554,007 -1,523
Soybean Meal(CBOT)
Jul07 070614 232.00 232.80 228.60 230.40 +0.40 15,422 69,706 -6,985
Aug07 070614 233.50 234.00 230.00 231.90 +0.30 3,412 29,755 +582
Sep07 070614 236.50 236.50 232.50 233.90 +0.10 1,261 15,707 +267
Oct07 070614 236.50 236.80 234.00 235.10 +0.10 623 9,193 -375
Dec07 070614 240.00 240.20 236.50 238.30 +0.30 10,988 60,005 +5,193
Jan08 070614 240.50 240.50 237.00 238.50 +0.30 71 6,370 +10
Mar08 070614 241.50 241.50 239.00 240.00 unch 58 7,454 +59
May08 070614 239.50 241.50 239.00 239.00 -1.00 486 7,261 -91
Total Volume and Open Interest 32,493 218,246 -1,350
Soybean Oil(CBOT)
Jul07 070614 35.15 35.51 35.12 35.16 +0.29 21,094 115,451 -13,811
Aug07 070614 35.68 35.90 35.40 35.41 +0.27 3,835 37,813 +1,366
Sep07 070614 35.80 36.01 35.65 35.65 +0.26 531 15,081 +135
Oct07 070614 36.10 36.13 35.90 35.90 +0.24 713 10,890 +11
Dec07 070614 36.70 36.84 36.45 36.51 +0.30 15,213 99,329 +11,016
Jan08 070614 37.00 37.00 36.83 36.83 +0.29 416 8,803 +93
Mar08 070614 37.02 37.02 37.02 37.02 +0.27 321 5,053 -10
May08 070614 37.35 37.35 37.18 37.20 +0.25 219 5,999 +97
Total Volume and Open Interest 42,424 310,112 -1,052
Canola(WCE)
Jul07 070614 381.7 384.9 379.4 380.9 +2.4 1,413 27,227 +420
Total Volume and Open Interest 7,119 129,221 +1,763
Corn(CBOT)
Jul07 070614 411.00 413.50 403.00 409.50 +5.00 44,996 229,222 -26,549
Sep07 070614 418.00 420.25 410.25 417.50 +5.00 37,777 301,634 +29,368
Dec07 070614 420.00 420.75 411.00 417.50 +2.50 28,602 478,356 +4,103
Mar08 070614 428.00 430.00 421.00 426.50 +1.25 1,907 59,185 +947
May08 070614 436.00 437.50 428.50 433.50 +0.75 862 15,677 +391
Jul08 070614 441.00 441.50 432.00 437.50 +1.25 1,015 37,248 +674
Total Volume and Open Interest 118,121 1,270,233 +10,555
Wheat(CBOT)
Jul07 070614 601.00 618.50 590.00 606.50 +17.00 23,014 91,269 -15,011
Sep07 070614 618.00 631.50 605.00 622.50 +17.50 23,341 159,652 +16,987
Dec07 070614 621.00 626.00 609.00 621.50 +8.50 10,889 99,048 +2,917
Mar08 070614 625.00 625.00 609.00 621.50 +3.50 296 7,654 +980
May08 070614 607.00 613.00 604.00 613.00 +6.00 72 390 +21
Total Volume and Open Interest 58,545 398,205 +6,363
Wheat(KCBT)
Jul07 070614 603.00 615.00 590.00 600.00 +11.50 19,059 42,359 -5,209
Sep07 070614 617.00 623.00 599.00 612.50 +11.50 13,355 45,675 +4,204
Dec07 070614 615.00 631.00 609.00 614.25 +3.50 6,246 30,944 +815
Mar08 070614 630.00 633.00 612.00 620.00 +10.00 152 2,504 +65
May08 070614 600.00 600.00 600.00 600.00 +5.00 0 11 +0
Total Volume and Open Interest 39,383 129,417 +227
Wheat(MGE)
Jul07 070614 590.00 594.50 580.00 588.00 +7.00 2,938 11,014 -302
Sep07 070614 600.00 606.00 591.00 600.00 +7.00 3,721 14,502 +723
Dec07 070614 620.00 620.00 605.00 612.50 +5.00 2,824 21,130 +191
Mar08 070614 620.00 630.00 615.00 627.50 +7.50 75 1,654 +62
May08 070614 626.00 626.00 626.00 626.00 +11.00 3 24 +3
Total Volume and Open Interest 9,711 49,697 +714
Oats(CBOT)
Jul07 070614 295.00 295.00 289.75 290.50 -2.50 465 5,029 -256
Sep07 070614 295.00 295.00 293.00 293.00 -3.50 112 3,035 +23
Dec07 070614 294.00 294.50 290.00 292.00 +1.00 312 9,987 -46
Mar08 070614 296.00 296.00 295.25 296.00 +1.00 10 610 -2
Total Volume and Open Interest 899 18,667 -281
Rough Rice(CBOT)
Jul07 070614 10.87 10.94 10.74 10.74 -0.09 1,450 3,633 -1,040
Sep07 070614 11.28 11.30 11.15 11.15 -0.03 204 4,331 +130
Nov07 070614 11.48 11.55 11.40 11.40 -0.01 680 7,281 +319
Jan08 070614 11.66 11.66 11.60 11.61 -0.06 5 471 +0
Total Volume and Open Interest 2,343 15,866 -567
Live Cattle(CME)
Jun07 070614 89.800 90.750 89.600 90.600 +0.950 2,108 17,507 -592
Aug07 070614 89.450 90.785 89.400 90.550 +1.000 10,880 135,807 -399
Oct07 070614 93.200 94.400 93.150 94.350 +0.950 3,434 53,607 +1,354
Dec07 070614 94.500 95.400 94.400 95.385 +0.805 1,307 18,840 -262
Feb08 070614 95.800 96.800 95.800 96.785 +0.750 406 11,268 +71
Apr08 070614 96.700 97.500 96.680 97.480 +0.750 336 4,448 -190
Total Volume and Open Interest 18,778 243,384 +114
Feeder Cattle(CME)
Aug07 070614 105.500 107.700 105.500 107.580 +0.980 2,427 15,860 -162
Sep07 070614 105.650 107.800 105.650 107.750 +0.865 350 2,845 +0
Oct07 070614 105.600 107.950 105.600 107.885 +0.955 109 1,975 +14
Nov07 070614 106.200 107.900 106.200 107.850 +0.950 38 522 +14
Jan08 070614 104.500 105.750 104.500 105.750 +0.550 19 358 +3
Mar08 070614 104.900 104.900 104.900 104.900 unch 0 34 +0
Apr08 070614 104.700 104.700 104.700 104.700 unch 0 5 +0
Total Volume and Open Interest 2,943 21,599 -131
Lean Hogs(CME)
Jun07 070614 72.700 72.900 72.535 72.700 -0.085 2,791 9,170 -605
Jul07 070614 75.700 76.475 75.700 76.400 +1.115 19,743 48,768 -4,652
Aug07 070614 74.850 75.500 74.850 75.400 +0.720 18,351 68,354 +5,374
Oct07 070614 68.500 69.000 68.450 68.930 +0.645 5,163 32,507 +1,708
Dec07 070614 66.100 66.885 66.100 66.750 +0.775 1,379 18,285 +71
Feb08 070614 68.600 69.500 68.600 69.500 +0.800 97 5,064 +44
Apr08 070614 70.385 71.450 70.250 71.400 +1.015 105 1,529 +35
May08 070614 74.500 76.000 74.500 76.000 +1.050 8 189 +5
Total Volume and Open Interest 47,658 184,172 +1,988
Pork Bellies(CME)
Jul07 070614 97.200 99.200 97.200 99.200 +2.220 142 975 -3
Aug07 070614 97.500 99.300 97.500 98.900 +1.865 58 318 +11
Feb08 070614 101.000 101.000 100.500 100.500 +0.750 0 38 +0
Mar08 070614 100.350 100.350 100.350 100.350 +0.050 1 2 -1
May08 070614 101.350 101.350 101.350 101.350        
Class III Milk(CME)
Jun07 070614 20.10 20.10 20.10 20.10 -0.02 137 3,913 +9
Jul07 070614 21.55 21.60 21.45 21.58 +0.03 331 4,464 +74
Aug07 070614 20.85 20.91 20.72 20.80 -0.03 327 4,097 +53
Sep07 070614 20.65 20.69 20.47 20.51 -0.09 249 3,933 +99
Oct07 070614 19.62 19.70 19.50 19.51 -0.06 168 3,343 +41
Total Volume and Open Interest 2,045 39,393 +679
Cocoa(NYBOT)
Jul07 070614 1847 1905 1847 1903 +66 10,293 16,418 -8,088
Sep07 070614 1875 1935 1875 1932 +67 10,203 62,235 +5,010
Dec07 070614 1940 1957 1936 1957 +64 332 31,818 -29
Mar08 070614 1953 1982 1953 1982 +66 513 12,665 +89
May08 070614 1997 1997 1997 1997 +66 200 3,333 +0
Jul08 070614 2015 2015 2015 2015 +66 101 2,924 +12
Sep08 070614 2032 2032 2032 2032 +65 2 2,640 +1
Total Volume and Open Interest 21,644 140,982 -3,005
Coffee "C"(NYBOT)
Jul07 070614 114.20 115.85 113.90 114.75 +0.15 19,390 32,366 -6,967
Sep07 070614 117.10 118.70 116.60 117.20 -0.20 16,381 80,319 +5,681
Dec07 070614 121.00 122.40 120.90 121.05 -0.25 2,461 23,130 +477
Mar08 070614 125.00 125.00 124.00 124.65 -0.30 1,442 6,916 +210
May08 070614 126.75 126.75 126.75 126.75 -0.30 1,333 4,545 -212
Jul08 070614 128.75 128.75 128.75 128.75 -0.30 1,318 3,068 -84
Total Volume and Open Interest 44,647 161,695 -108
Orange Juice(NYBOT)
Jul07 070614 136.00 138.00 135.45 137.85 +1.85 2,658 12,853 +388
Sep07 070614 137.00 139.00 136.00 139.00 +2.10 1,248 9,176 +166
Nov07 070614 139.50 140.10 138.00 140.00 +1.90 241 7,007 +58
Jan08 070614 139.60 141.00 139.50 141.00 +1.90 161 2,132 +57
Mar08 070614 141.00 142.00 140.60 142.00 +1.90 0 1,542 +1
May08 070614 143.00 143.00 143.00 143.00 +1.90 0 25 +0
Total Volume and Open Interest 4,309 32,747 +670
Sugar #11(NYBOT)
Jul07 070614 8.41 8.48 8.38 8.47 +0.02 97,636 129,306 -36,868
Oct07 070614 8.75 8.83 8.71 8.81 unch 81,128 333,843 +26,335
Mar08 070614 9.30 9.33 9.22 9.33 -0.04 10,655 92,291 +82
May08 070614 9.48 9.56 9.48 9.56 -0.04 1,435 26,111 +86
Jul08 070614 9.73 9.76 9.69 9.73 -0.03 3,355 35,124 +561
Total Volume and Open Interest 201,163 679,387 -9,088
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070614 21.25 21.25 21.25 21.25 -0.03 25 2,323 +19
Nov07 070614 21.15 21.15 21.10 21.14 -0.01 28 1,899 +0
Jan08 070614 21.12 21.12 21.12 21.12 +0.04 130 1,887 +130
Mar08 070614 21.24 21.24 21.24 21.24 +0.02 85 1,189 +51
Total Volume and Open Interest 313 7,664 +217
London Cocoa(LCE)
Jul07 070614 1009 1047 1008 1047 +39 4,481 55,085 -1,634
Sep07 070614 1028 1069 1027 1069 +41 4,333 51,775 +342
Dec07 070614 1033 1069 1030 1069 +38 773 38,489 +239
Mar08 070614 1039 1071 1038 1071 +36 1,248 29,774 +911
May08 070614 1078 1078 1078 1078 +36 0 9,648 +0
Jul08 070614 1086 1086 1086 1086 +36 0 2,320 +0
Sep08 070614 1084 1093 1084 1093 +36 0 6,386 +0
Total Volume and Open Interest 10,835 195,475 -142
London Coffee(LCE)
Jul07 070614 1884.00 1890.00 1837.00 1848.00 -31.00 11,298 48,142 -5,445
Sep07 070614 1905.00 1911.00 1860.00 1868.00 -32.00 12,265 83,928 +4,646
Nov07 070614 1905.00 1905.00 1852.00 1868.00 -26.00 5,124 32,237 +2,837
Jan08 070614 1845.00 1853.00 1812.00 1828.00 -17.00 1,112 10,121 +857
Mar08 070614 1807.00 1807.00 1807.00 1807.00 -17.00 200 2,225 +200
May08 070614 1786.00 1799.00 1786.00 1799.00 -17.00 179 2,609 +7
Total Volume and Open Interest 30,179 180,945 +3,101
London Sugar(LCE)
Aug07 070614 304.00 305.50 299.50 305.00 +0.60 6,387 40,057 +396
Oct07 070614 298.00 298.30 293.50 295.90 -2.70 1,944 17,297 -164
Dec07 070614 292.80 295.00 288.60 290.00 -2.80 186 5,079 +89
Mar08 070614 291.50 292.60 286.70 287.80 -3.50 1,007 7,162 +267
May08 070614 292.00 294.00 289.00 289.30 -3.00 201 4,162 -100
Total Volume and Open Interest 10,233 79,250 +484
Cotton(NYBOT)
Jul07 070614 53.25 54.50 53.25 54.00 +1.50 27,889 54,653 -6,612
Oct07 070614 56.60 57.50 56.60 57.08 +0.93 284 5,213 -158
Dec07 070614 58.80 59.50 58.60 59.01 +1.02 26,525 131,615 +11,836
Mar08 070614 61.30 61.90 61.30 61.50 +1.00 2,089 25,162 +849
May08 070614 62.40 62.94 62.40 62.50 +1.00 306 1,233 +133
Jul08 070614 63.60 63.60 63.50 63.55 +0.80 102 2,752 +48
Total Volume and Open Interest 57,256 223,478 +6,197
Lumber(CME)
Jul07 070614 291.8 299.0 288.0 296.6 +5.6 1,103 3,828 -95
Sep07 070614 302.0 309.3 298.6 304.3 +5.0 675 3,546 +199
Nov07 070614 289.8 298.0 287.8 293.8 +4.5 513 1,133 +233
Jan08 070614 295.0 303.5 295.0 298.5 +2.1 10 111 -1
Total Volume and Open Interest 2,301 8,666 +336
Crude Oil(NYM)
Jul07 070614 66.25 67.80 66.25 67.65 +1.39 231,771 131,876 -37,431
Aug07 070614 66.90 68.34 66.90 68.14 +1.21 150,992 273,052 +28,821
Sep07 070614 68.25 69.10 68.25 68.91 +1.08 48,376 126,159 +9,305
Oct07 070614 69.30 69.60 69.30 69.50 +0.99 13,047 57,696 +457
Nov07 070614 70.05 70.05 69.99 69.99 +0.92 5,839 40,929 +226
Dec07 070614 69.85 70.50 69.85 70.42 +0.85 19,538 160,419 +906
Jan08 070614 70.80 70.80 70.80 70.80 +0.81 2,719 56,570 +391
Feb08 070614 71.12 71.12 71.12 71.12 +0.77 1,133 21,864 -13
Mar08 070614 71.40 71.40 71.40 71.40 +0.74 1,560 19,268 +322
Apr08 070614 71.62 71.62 71.62 71.62 +0.71 69 26,769 +20
May08 070614 71.81 71.81 71.81 71.81 +0.69 33 23,711 +31
Jun08 070614 71.99 71.99 71.99 71.99 +0.68 920 47,477 +59
Jul08 070614 72.13 72.13 72.13 72.13 +0.66 126 15,303 +101
Aug08 070614 72.24 72.24 72.24 72.24 +0.64 0 9,082 +0
Sep08 070614 72.33 72.33 72.33 72.33 +0.62 100 19,088 -60
Oct08 070614 72.41 72.41 72.41 72.41 +0.61 0 20,179 +0
Total Volume and Open Interest 491,338 1,436,913 +4,277
Heating Oil(NYM)
Jul07 070614 197.30 202.00 197.30 201.61 +5.41 44,279 45,143 -3,087
Aug07 070614 198.10 203.10 198.10 202.56 +5.61 34,185 49,065 +5,583
Sep07 070614 202.00 204.31 202.00 204.31 +5.21 17,305 30,659 +2,513
Oct07 070614 206.11 206.11 206.11 206.11 +4.66 3,057 11,000 +319
Nov07 070614 204.80 208.50 204.80 208.26 +4.26 3,355 7,872 +401
Dec07 070614 208.00 210.41 208.00 210.41 +3.86 7,911 29,742 +614
Jan08 070614 209.40 212.06 209.40 212.06 +3.46 2,132 14,638 +172
Feb08 070614 212.50 212.71 212.50 212.71 +3.21 1,040 8,463 +498
Mar08 070614 208.30 211.00 208.30 210.41 +2.91 1,014 5,437 +160
Apr08 070614 205.00 206.11 205.00 206.11 +2.61 330 3,800 +130
May08 070614 201.00 201.96 201.00 201.96 +2.41 110 2,019 +9
Jun08 070614 199.86 199.86 199.86 199.86 +2.26 361 8,341 +68
Total Volume and Open Interest 115,790 219,734 +7,994
Gasoline(NYMEX)
Jul07 070614 215.00 222.94 215.00 222.47 +6.94 42,414 63,640 -1,327
Aug07 070614 213.00 219.99 213.00 219.62 +6.09 22,132 34,660 +3,937
Sep07 070614 210.68 216.20 210.63 215.87 +5.19 11,522 32,564 +2,653
Oct07 070614 197.90 201.12 197.58 201.12 +4.54 3,124 13,009 +325
Nov07 070614 193.82 195.47 193.50 195.47 +3.59 2,032 7,172 -6
Dec07 070614 191.39 192.97 190.89 192.97 +2.74 1,551 12,621 -240
Jan08 070614 192.22 194.02 192.17 194.02 +2.69 806 5,667 -35
Feb08 070614 194.70 196.02 194.05 196.02 +2.69 330 1,774 +177
Mar08 070614 196.00 198.52 196.00 198.52 +2.64 267 2,444 -20
Apr08 070614 211.30 212.57 211.30 212.57 +2.54 420 3,107 -22
Total Volume and Open Interest 84,778 185,560 +5,457
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070614 214.00 222.47 214.00 222.47 +6.94 1 5 -1
Aug07 070614 219.62 219.62 219.62 219.62 +6.09 0 4 +0
Sep07 070614 215.87 215.87 215.87 215.87 +5.19      
Oct07 070614 201.12 201.12 201.12 201.12 +4.54      
Total Volume and Open Interest 1 9 -1
Natural Gas(NYM)
Jul07 070614 7.635 7.825 7.610 7.808 +0.200 65,073 64,339 -3,125
Aug07 070614 7.780 7.950 7.770 7.942 +0.197 36,596 69,849 +7,147
Sep07 070614 7.890 8.022 7.870 8.022 +0.162 19,949 81,053 +9,358
Oct07 070614 8.180 8.180 8.161 8.161 +0.096 13,374 62,307 +1,979
Nov07 070614 8.925 8.925 8.915 8.921 +0.161 4,589 27,136 +610
Dec07 070614 9.590 9.661 9.590 9.661 +0.101 2,515 41,635 -85
Jan08 070614 9.890 10.011 9.890 10.011 +0.151 3,256 40,948 +184
Feb08 070614 10.010 10.010 10.003 10.003 +0.103 861 29,076 +470
Mar08 070614 9.790 9.790 9.760 9.776 +0.126 4,588 49,874 -547
Apr08 070614 8.540 8.540 8.531 8.531 +0.101 3,025 34,205 +459
May08 070614 8.441 8.441 8.441 8.441 +0.091 431 18,727 -170
Jun08 070614 8.531 8.531 8.531 8.531 +0.081 41 10,111 +27
Jul08 070614 8.634 8.634 8.634 8.634 +0.126 55 5,682 +1
Aug08 070614 8.706 8.706 8.706 8.706 +0.096 217 8,541 -55
Sep08 070614 8.746 8.746 8.746 8.746 +0.096 16 6,351 +2
Oct08 070614 8.820 8.861 8.820 8.861 +0.081 870 21,403 -199
Total Volume and Open Interest 158,203 784,374 +16,484
Brent Crude Oil(ICE)
Aug07 070614 69.79 71.50 69.70 71.25 +1.45 135,497 0 -167,035
Sep07 070614 70.41 71.96 70.30 71.90 +1.56 60,624 0 -116,344
Oct07 070614 70.88 72.29 70.77 72.08 +1.28 15,090 0 -30,124
Nov07 070614 71.28 72.62 71.17 72.40 +1.18 6,449 0 -22,911
Dec07 070614 71.65 72.98 71.65 72.78 +1.13 15,432 0 -70,813
Jan08 070614 71.95 72.22 71.95 72.22 +0.62 1,345 0 -21,435
Feb08 070614 73.40 73.40 72.49 72.49 +0.76      
Mar08 070614 72.95 72.95 72.95 72.95 +0.20 60 0 -7,525
Apr08 070614 73.68 73.68 72.85 72.85 +0.78      
May08 070614 73.78 73.78 72.94 72.94 -0.06 4 0 -6,437
Jun08 070614 73.83 73.83 73.02 73.02 +0.69      
Jul08 070614 73.85 73.85 73.04 73.04 +0.69 60 0 -2,102
Aug08 070614 73.84 73.84 73.06 73.06 +0.62      
Sep08 070614 73.80 73.80 73.08 73.08 +0.59      
Total Volume and Open Interest 283,025    
Gas Oil(ICE)
Jul07 070614 610.00 624.50 609.75 624.50 +12.75 45,175 0 -83,332
Aug07 070614 613.75 627.75 613.50 626.75 +11.25 31,023 0 -53,987
Sep07 070614 620.50 632.50 620.50 632.50 +12.00 6,237 0 -33,326
Oct07 070614 628.25 635.75 628.25 635.25 +10.75 1,466 0 -12,560
Nov07 070614 635.75 640.25 635.75 640.25 +11.25 983 0 -13,892
Dec07 070614 636.25 645.50 636.25 644.75 +11.00 3,149 0 -43,671
Jan08 070614 649.75 649.75 642.00 642.00 -1.00 1,629 0 -26,501
Feb08 070614 648.25 648.25 640.75 640.75 -0.50 282 0 -7,374
Mar08 070614 645.50 645.50 638.50 638.50 +6.25      
Apr08 070614 642.50 642.50 636.00 636.00 +6.25      
Total Volume and Open Interest 89,944    
US Dollar Index(NYBOT)
Jun07 070614 82.940 83.260 82.940 83.150 +0.140 4,089 9,945 -1,781
Sep07 070614 82.750 83.010 82.660 82.890 +0.140 5,463 14,313 +535
Dec07 070614 82.700 82.700 82.670 82.670 +0.140 269 2,263 +226
Total Volume and Open Interest 10,021 26,733 -820
Australian Dollar(CME)
Jun07 070614 83.59 83.59 83.59 83.59 -0.39 5,422 64,128 -14,231
Sep07 070614 83.23 83.38 83.20 83.38 -0.38 10,447 109,810 +31,955
Dec07 070614 83.02 83.13 83.02 83.13 -0.36 0 674 +0
Total Volume and Open Interest 15,869 174,771 +17,724
British Pound(CME)
Jun07 070614 196.88 197.00 196.88 196.94 -0.41 3,218 53,862 -13,645
Sep07 070614 196.60 196.90 196.42 196.74 -0.41 6,220 98,622 +32,951
Dec07 070614 196.45 196.45 196.45 196.45 -0.39 60 251 +53
Total Volume and Open Interest 9,498 152,754 +19,359
Canadian Dollar(CME)
Jun07 070614 93.62 93.73 93.59 93.59 -0.09 3,215 119,482 -14,086
Sep07 070614 93.89 94.01 93.77 93.80 -0.09 5,821 115,591 +20,661
Dec07 070614 93.98 94.05 93.94 93.94 -0.09 2 2,810 +30
Mar08 070614 94.06 94.06 94.06 94.06 -0.09 0 468 +0
Total Volume and Open Interest 9,041 238,697 +6,607
Japanese Yen(CME)
Jun07 070614 81.37 81.37 81.28 81.33 -0.28 5,522 182,305 -16,898
Sep07 070614 82.28 82.34 82.19 82.27 -0.28 10,492 211,154 +50,974
Dec07 070614 83.20 83.20 83.20 83.20 -0.28 0 9,130 +4
Total Volume and Open Interest 16,014 414,613 +34,081
Swiss Franc(CME)
Jun07 070614 80.30 80.30 80.21 80.21 -0.22 233 75,515 -11,749
Sep07 070614 80.93 80.99 80.78 80.79 -0.21 1,353 84,547 +16,727
Dec07 070614 81.32 81.32 81.32 81.32 -0.21 0 52 +2
Total Volume and Open Interest 1,586 160,120 +4,980
EuroFX(CME)
Jun07 070614 132.98 133.20 132.93 133.08 -0.02 5,258 105,361 -22,416
Sep07 070614 133.40 133.64 133.24 133.48 -0.02 9,586 133,917 +34,989
Dec07 070614 133.80 133.80 133.80 133.80 -0.02 0 1,085 +19
Total Volume and Open Interest 14,844 240,486 +12,594
Mexican Peso(CME)
Jun07 070614 9172.0 9185.0 9170.0 9185.0 +38.0 5,928 43,184 -9,218
Jul07 070614 9167.0 9167.0 9167.0 9167.0 +37.0 0 56 +0
Total Volume and Open Interest 12,503 135,002 -3,037
30-Year T-Bonds(CBOT)
Jun07 070614 106~00 106~14 105~19 106~01 -0~05 6,114 28,600 -7,785
Sep07 070614 105~30 106~11 105~13 105~27 -0~06 797,896 971,638 +31,627
Dec07 070614 105~22 106~00 105~12 105~19 -0~06 139 882 +40
Total Volume and Open Interest 804,151 1,001,220 +23,882
10-Year T-Notes(CBOT)
Jun07 070614 104~215 104~290 104~160 104~200 -0~030 34,213 52,142 -20,283
Sep07 070614 104~100 104~185 104~010 104~085 -0~035 2,574,271 2,890,322 +27,684
Total Volume and Open Interest 2,610,747 2,966,034 +7,503
5-Year T-Notes(CBOT)
Jun07 070614 103~120 103~120 103~090 103~090 -0~020 9,855 0 +0
Sep07 070614 103~060 103~095 103~015 103~055 -0~025 843,405 0 +0
Dec07 070614 103~055 103~055 103~055 103~055 -0~025 0 15,616 +0
Total Volume and Open Interest 853,260 15,616 +0
2 Year T-Notes(CBOT)
Jun07 070614 101~062 101~062 101~062 101~062 -0~002 180 9,585 -9,304
Sep07 070614 101~065 101~068 101~061 101~064 -0~004 5,025 943,159 -18,642
Total Volume and Open Interest 5,205 952,744 -27,946
Eurodollars(CME)
Jun07 070614 94.637 94.640 94.637 94.637 unch 9,461 1,214,066 -11,052
Sep07 070614 94.625 94.635 94.615 94.630 unch 19,247 1,560,584 +8,767
Dec07 070614 94.610 94.620 94.585 94.600 unch 32,171 1,865,564 +4,810
Mar08 070614 94.615 94.635 94.585 94.605 -0.010 26,388 1,609,856 +15,745
Jun08 070614 94.600 94.640 94.595 94.605 -0.015 35,695 1,551,546 +10,986
Sep08 070614 94.580 94.620 94.555 94.580 -0.020 30,844 1,021,396 +16,207
Dec08 070614 94.540 94.580 94.500 94.545 -0.015 23,135 767,483 -7,877
Mar09 070614 94.505 94.555 94.480 94.510 -0.015 24,460 567,822 -6,093
Jun09 070614 94.460 94.510 94.455 94.470 -0.015 14,407 367,066 +4,964
Sep09 070614 94.425 94.460 94.425 94.435 -0.015 14,669 298,309 +7,919
Dec09 070614 94.385 94.435 94.385 94.395 -0.015 13,908 188,049 +733
Mar10 070614 94.365 94.425 94.365 94.375 -0.015 11,624 148,134 -1,532
Jun10 070614 94.340 94.385 94.330 94.345 -0.005 6,598 96,518 -678
Sep10 070614 94.300 94.370 94.295 94.315 -0.005 6,314 90,448 -1,012
Dec10 070614 94.260 94.285 94.255 94.275 -0.005 6,244 110,977 -333
Mar11 070614 94.240 94.265 94.235 94.255 -0.005 4,215 96,128 +6
Jun11 070614 94.210 94.265 94.210 94.235 unch 3,923 92,015 -913
Sep11 070614 94.185 94.235 94.185 94.205 unch 3,968 61,318 -960
Total Volume and Open Interest 295,095 11,925,933 +38,441
3-Mth Euro-Yen(CME)
Jun07 070614 99.30 99.30 99.29 99.30 +0.01 3,994 28,090 +4,756
Sep07 070614 99.09 99.09 99.09 99.09 unch 144 10,722 -1,798
Dec07 070614 98.96 98.96 98.96 98.96 +0.02 506 11,049 +127
Mar08 070614 98.85 98.85 98.85 98.85 +0.03 149 6,451 -274
Jun08 070614 98.73 98.73 98.73 98.73 +0.03 371 3,003 -213
Sep08 070614 98.65 98.65 98.63 98.63 +0.04 155 3,552 +93
Dec08 070614 98.56 98.56 98.53 98.53 +0.04 51 895 +36
Mar09 070614 98.43 98.43 98.43 98.43 +0.04 5 9 +0
Jun09 070614 98.36 98.36 98.36 98.36 +0.04      
Sep09 070614 98.28 98.28 98.28 98.28 +0.04      
Total Volume and Open Interest 5,375 63,771 +2,712
3-Mth Euro-Yen(SGX)
Sep07 070614 99.08 99.09 99.07 99.09 +0.02 1,403 60,657 -120
Dec07 070614 98.92 98.96 98.90 98.95 +0.02 1,668 59,197 -474
Mar08 070614 98.81 98.83 98.80 98.83 +0.04 2,235 43,665 -230
Jun08 070614 98.71 98.72 98.71 98.71 +0.03 2,573 21,712 -713
Sep08 070614 98.60 98.67 98.59 98.62 +0.04 487 13,383 -28
Dec08 070614 98.52 98.52 98.51 98.51 +0.04 53 2,683 +129
Mar09 070614 98.41 98.42 98.41 98.41 +0.04 0 4,233 +0
Jun09 070614 98.36 98.36 98.36 98.36 +0.04 0 368 +0
Total Volume and Open Interest 12,858 288,542 -774
Japanese Gov't Bonds(SGX)
Sep07 070612 131.43 131.57 131.30 131.35 unch 9,938 39,560 +22,104
Dec07 070614 131.11 131.11 131.11 131.11 +0.15 0 1 +0
Mar08 070614 131.11 131.11 131.11 131.11 +0.15      
Total Volume and Open Interest 4,923 42,614 +84
Euro-Bund(EUREX)
Sep07 070614 110.21 110.46 110.02 110.17 -0.27 1,155,011 1,675,227 -81,129
Dec07 070614 109.80 110.06 109.70 109.79 -0.27 1,772 5,269 +2,308
Mar08 070614 109.62 109.62 109.62 109.62 -0.27 130 0 +0
Total Volume and Open Interest 1,156,913 1,680,496 -78,821
Euro-Bobl(EUREX)
Sep07 070614 105.82 105.97 105.75 105.84 -0.09 480,701 1,277,742 -96,924
Dec07 070614 105.59 105.59 105.59 105.59 -0.07      
Mar08 070614 105.54 105.54 105.54 105.54 -0.09      
Total Volume and Open Interest 480,701 1,277,742 -96,924
3-Mth Euribor(EUREX)
Jun07 070614 95.850 95.850 95.845 95.845 -0.005 414 31,309 +27
Sep07 070614 95.645 95.650 95.640 95.640 +0.005 129 19,281 +234
Dec07 070614 95.450 95.465 95.445 95.460 +0.015 345 9,581 +134
Total Volume and Open Interest 1,620 75,002 +357
Long Gilt(LIFFE)
Jun07 070614 103~25 104~03 103~23 103~27 +0~01 253 111,900 -53
Sep07 070614 103~25 104~01 103~20 103~25 +0~01 142,114 390,717 +1,479
Total Volume and Open Interest 142,367 502,617 +1,426
3-Mth Short Sterling(LIFFE)
Jun07 070614 94.15 94.15 94.15 94.15 +0.01 49,085 548,566 -15,099
Sep07 070614 93.93 93.93 93.93 93.93 +0.01 99,601 559,719 -155
Dec07 070614 93.82 93.82 93.82 93.82 +0.03 170,423 607,980 +9,722
Total Volume and Open Interest 947,402 3,396,353 +4,986
3-Mth Euribor(LIFFE)
Jun07 070614 95.845 95.850 95.840 95.850 +0.005 26,314 669,264 -882
Sep07 070614 95.645 95.655 95.635 95.645 +0.005 101,407 891,412 -3,866
Dec07 070614 95.455 95.475 95.440 95.460 +0.015 168,955 945,557 -3,521
Total Volume and Open Interest 881,307 4,719,547 -1,508
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 070614 93.34 93.45 93.33 93.43 +0.08 35,013 413,382 +4,881
Dec07 070614 93.19 93.30 93.18 93.28 +0.09 27,108 225,627 +14,222
Mar08 070614 93.09 93.18 93.07 93.17 +0.08 19,336 121,312 +6,855
Jun08 070614 93.03 93.12 93.03 93.11 +0.07 5,540 79,574 +433
Sep08 070614 93.01 93.10 93.01 93.09 +0.08 8,750 48,963 +1,145
Dec08 070614 93.00 93.07 93.00 93.06 +0.06 1,385 35,244 +2,200
Mar09 070614 92.99 93.05 92.98 93.05 +0.07 3,585 21,463 +2,634
Jun09 070614 92.97 93.04 92.96 93.04 +0.07 1,235 7,935 +1,240
Sep09 070614 92.96 93.03 92.96 93.03 +0.08 101 1,204 +105
Total Volume and Open Interest 102,053 955,610 +33,718
10-Year Aus T-Bonds(SFE)
Jun07 070614 93.72 93.76 93.71 93.76 +0.06 194,309 600,311 +47,097
Sep07 070614 93.72 93.77 93.71 93.77 +0.06 165,127 374,744 +165,329
Total Volume and Open Interest 359,436 975,055 +212,426
3-Year Aus T-Bonds(SFE)
Jun07 070614 93.51 93.60 93.50 93.60 +0.08 273,316 754,334 -66,793
Sep07 070614 93.49 93.59 93.48 93.58 +0.09 188,797 343,879 +185,802
Total Volume and Open Interest 462,113 1,098,213 +119,009
Gold(CMX)
Jun07 070614 650.0 652.8 650.0 651.6 +3.4 82 431 -39
Aug07 070614 651.2 657.8 650.2 655.9 +3.2 67,596 199,996 +2,225
Oct07 070614 662.0 662.0 662.0 662.0 +3.2 930 25,028 -382
Dec07 070614 669.5 670.0 666.9 668.2 +3.2 2,342 76,848 +165
Feb08 070614 670.6 674.4 670.6 674.4 +3.3 90 12,597 -178
Apr08 070614 680.5 680.5 680.5 680.5 +3.3 10 17,343 +0
Jun08 070614 686.8 686.8 686.8 686.8 +3.3 295 17,050 +255
Aug08 070614 693.1 693.1 693.1 693.1 +3.4 34 1,303 +0
Oct08 070614 699.5 699.5 699.5 699.5 +3.4 1 1,038 +0
Dec08 070614 705.9 705.9 705.9 705.9 +3.5 1,014 22,395 +815
Feb09 070614 712.5 712.5 712.5 712.5 +3.5 310 11,533 +220
Apr09 070614 718.9 718.9 718.9 718.9 +3.5 300 1,385 +0
Total Volume and Open Interest 74,560 415,959 +3,809
Silver(CMX)
Jul07 070614 1302.0 1322.0 1297.0 1316.5 +10.5 26,370 55,032 -2,337
Sep07 070614 1315.0 1337.0 1315.0 1329.5 +10.6 7,372 26,992 +4,384
Dec07 070614 1342.0 1352.0 1342.0 1348.1 +10.8 249 19,932 +88
Mar08 070614 1365.7 1365.7 1365.7 1365.7 +11.0 189 4,489 +101
May08 070614 1376.9 1376.9 1376.9 1376.9 +11.2 2 2,853 +0
Jul08 070614 1390.0 1390.0 1388.1 1388.1 +10.8 276 1,853 +4
Sep08 070614 1399.5 1399.5 1399.5 1399.5 +11.0 50 526 +0
Total Volume and Open Interest 34,776 121,752 +2,169
Platinum(NYM)
Jul07 070614 1280.0 1297.5 1279.0 1287.0 +3.5 1,669 12,037 -329
Oct07 070614 1296.0 1297.5 1295.0 1295.0 +3.5 13 2,810 -2
Jan08 070614 1300.0 1300.0 1300.0 1300.0 +3.5 2 9 +0
Total Volume and Open Interest 1,684 14,856 -331
Palladium(NYME)
Jun07 070614 367.25 367.25 367.25 367.25 +0.85 24 31 +3
Sep07 070614 370.00 373.00 370.00 371.50 +0.85 541 17,826 +47
Dec07 070614 376.75 376.75 376.75 376.75 +0.85 32 403 +26
Total Volume and Open Interest 607 18,284 +86
Copper(CMX)
Jul07 070614 331.50 342.50 331.10 339.25 +7.95 14,622 25,335 -2,502
Sep07 070614 332.00 341.50 331.50 338.85 +7.25 8,507 33,238 +1,972
Dec07 070614 334.50 334.50 333.15 333.15 +6.90 2,155 10,466 +1,834
Mar08 070614 325.55 325.55 325.55 325.55 +6.55 98 1,258 +52
May08 070614 320.05 320.05 320.05 320.05 +6.25 1 158 +1
Total Volume and Open Interest 26,400 78,678 +1,714
Aluminum(CMX)
Jun07 070614 121.15 121.15 121.15 121.15 +0.50 0 2 +0
Jul07 070614 121.15 121.15 121.15 121.15 +0.50 1 54 +0
Aug07 070614 120.95 120.95 120.95 120.95 +0.50 40 40 +0
Sep07 070614 120.75 120.75 120.75 120.75 +0.50 40 40 +0
Oct07 070614 120.55 120.55 120.55 120.55 +0.50 40 40 +0
Nov07 070614 120.35 120.35 120.35 120.35 +0.50 1 40 +0
Total Volume and Open Interest 123 370 +0
DJIA Index(CBOT)
Jun07 070614 13525 13580 13485 13568 +83 4,669 30,975 -3,107
Sep07 070614 13640 13707 13605 13688 +83 7,291 28,659 +2,824
Dec07 070614 13770 13780 13770 13780 +83 5 23 -2
Mar08 070614 13908 13908 13908 13908 +83      
Total Volume and Open Interest 11,965 59,657 -285
S & P 500(CME)
Jun07 070614 1517.00 1526.80 1516.50 1524.80 +9.30 72,178 206,978 -20,125
Sep07 070614 1531.30 1542.00 1530.80 1539.50 +9.30 96,420 569,915 +38,280
Dec07 070614 1552.50 1552.60 1552.50 1552.60 +9.30 1,806 5,374 +1,017
Mar08 070614 1565.60 1565.60 1565.60 1565.60 +9.30 0 5,634 +0
Total Volume and Open Interest 170,404 788,118 +19,172
S & P 500 E-Mini(Globex)
Jun07 070614 1514.75 1527.00 1514.00 1524.75 +9.25 414,869 1,290,198 -180,376
Sep07 070614 1529.50 1542.00 1528.50 1539.50 +9.25 2,122,247 1,473,177 +82,233
Total Volume and Open Interest 2,537,116 2,763,375 -98,143
NASDAQ 100(CME)
Jun07 070614 1915.00 1928.50 1914.50 1926.30 +14.00 10,478 38,628 -23
Sep07 070614 1939.00 1956.00 1939.00 1951.30 +14.00 14,005 45,278 +8,524
Dec07 070614 1971.50 1971.50 1971.50 1971.50 +14.00 2 31 +0
Total Volume and Open Interest 24,485 83,937 +8,501
NASDAQ 100 E-Mini(Globex)
Jun07 070614 1912.50 1930.30 1911.30 1926.30 +14.00 78,725 348,397 +6,849
Sep07 070614 1937.00 1955.80 1936.00 1951.30 +14.00 413,726 293,043 +28,662
Total Volume and Open Interest 492,451 641,440 +35,511
S & P Midcap 400(CME)
Jun07 070614 902.00 907.00 902.00 906.75 +7.70 178 4,854 -208
Sep07 070614 911.75 918.75 911.75 916.80 +7.70 197 6,815 -5
Dec07 070614 926.30 926.30 926.30 926.30 +7.70      
Total Volume and Open Interest 375 11,669 -213
Russell 2000(CME)
Jun07 070614 835.00 840.00 835.00 838.50 +7.35 6,999 36,524 -3,610
Sep07 070614 842.00 849.00 841.75 846.10 +7.40 12,353 28,772 +7,889
Dec07 070614 853.90 853.90 853.90 853.90 +7.40 0 6 +0
Total Volume and Open Interest 19,352 65,302 +4,279
Russell 2000 E-Mini(Globex)
Jun07 070614 831.10 841.80 830.90 838.50 +7.30 101,381 239,418 -44,316
Sep07 070614 838.50 849.60 838.40 846.10 +7.40 327,382 491,056 +58,858
Dec07 070531 859.70 859.70 859.70 859.70 unch      
Total Volume and Open Interest 216,354 571,981  
Value Line(KCBT)
Jun07 070614 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070614 17970 18035 17970 18010 +100      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070614 17880 17945 17840 17905 +170 77,407 223,140 -1,320
Dec07 070614 17820 17890 17820 17820 +110 6 201 +1
Mar08 070614 17845 17845 17845 17845 +110      
Total Volume and Open Interest 77,468 223,346 -1,319
CAC 40(EURONEXT)
Jun07 070614 5981.5 6064.5 5972.5 6049.0 +113.0 336,487 612,493 -40,250
Jul07 070614 5998.0 6080.0 5989.0 6065.0 +113.0 184,984 284,274 +104,817
Aug07 070614 6013.5 6084.0 6013.5 6084.0 +113.0 58 119 +56
Total Volume and Open Interest 534,672 934,682 +73,685
Hang Seng Index(HKFE)
Jun07 070614 20710 20950 20696 20887 +353 42,380 116,447 -2,614
Jul07 070614 20803 21076 20774 20958 +346 1,598 3,011 -306
Total Volume and Open Interest 44,053 121,717 -2,923
DAX(EUREX)
Jun07 070614 7754.0 7867.0 7751.5 7837.0 +155.0 363,840 296,956 -61,499
Sep07 070614 7830.0 7951.0 7830.0 7920.0 +155.0 162,317 232,706 +80,518
Dec07 070614 7920.0 8025.5 7920.0 8005.0 +155.0 4,813 11,440 +2,027
Total Volume and Open Interest 530,970 541,102 +21,046
FT-SE 100(EURONEXT)
Jun07 070614 6600.00 6658.50 6591.50 6645.50 +86.50 281,758 254,823 -108,460
Sep07 070614 6633.50 6699.50 6631.50 6686.50 +88.00 192,979 443,721 +124,104
Dec07 070614 6710.50 6761.00 6710.50 6748.50 +89.00 25 6,630 -4
Total Volume and Open Interest 474,762 705,217 +15,640
SPI 200(SFE)
Jun07 070614 6247.0 6268.0 6229.0 6268.0 +81.0 25,515 333,212 +6,431
Sep07 070614 6255.0 6273.0 6236.0 6273.0 +79.0 7,288 20,204 +7,608
Dec07 070614 6300.0 6318.0 6300.0 6318.0 +80.0 8 3,424 +5
Total Volume and Open Interest 32,818 359,028 +14,044
GSCI(CME)
Jun07 070614 484.00 488.20 484.00 488.20 +10.50 5,848 2,348 -3,300
Jul07 070614 486.00 493.30 486.00 492.40 +9.80 5,783 20,231 +5,099
Aug07 070614 495.00 495.00 495.00 495.00 +8.00 0 231 +0
Total Volume and Open Interest 11,631 22,810 +1,799
Reuters CRB Index(NYBOT)
Aug07 070614 415.50 420.50 415.50 420.50 +4.75 5 502 -4
Nov07 070614 426.50 426.50 426.50 426.50 +4.75 10 821 -2
Jan08 070614 429.50 429.50 429.50 429.50 +4.75 0 7 +0
Total Volume and Open Interest 15 1,330 -6
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