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 15, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070615 828.75 848.00 827.00 847.25 +19.75 28,350 153,834 +0
Aug07 070615 834.50 855.50 834.50 854.50 +19.50 1,679 33,039 +0
Sep07 070615 842.00 864.75 842.00 862.75 +19.00 1,431 14,162 +0
Nov07 070615 862.00 881.75 860.00 880.75 +19.75 19,756 235,574 +0
Jan08 070615 870.00 890.00 870.00 888.25 +17.50 293 16,582 +0
Mar08 070615 875.75 892.00 875.25 891.00 +15.00 594 15,131 +0
May08 070615 877.50 893.00 877.50 892.00 +14.00 740 16,130 +0
Total Volume and Open Interest 156,180 554,007 +0
Soybean Meal(CBOT)
Jul07 070615 230.30 235.70 229.60 235.40 +5.00 15,422 69,706 +0
Aug07 070615 231.90 237.00 231.60 236.70 +4.80 3,412 29,755 +0
Sep07 070615 233.90 238.60 233.60 238.50 +4.60 1,261 15,707 +0
Oct07 070615 235.10 240.60 235.10 240.50 +5.40 623 9,193 +0
Dec07 070615 238.00 243.50 237.40 243.20 +4.90 10,988 60,005 +0
Jan08 070615 240.50 243.50 240.50 243.50 +5.00 71 6,370 +0
Mar08 070615 243.50 244.50 241.50 244.50 +4.50 58 7,454 +0
May08 070615 242.50 244.50 242.30 243.50 +4.50 486 7,261 +0
Total Volume and Open Interest 50,735 218,246 +0
Soybean Oil(CBOT)
Jul07 070615 35.20 36.14 35.14 35.88 +0.72 21,094 115,451 +0
Aug07 070615 35.41 36.35 35.41 36.12 +0.71 3,835 37,813 +0
Sep07 070615 35.87 36.60 35.87 36.38 +0.73 531 15,081 +0
Oct07 070615 36.40 36.90 36.40 36.66 +0.76 713 10,890 +0
Dec07 070615 36.52 37.46 36.48 37.17 +0.66 15,213 99,329 +0
Jan08 070615 37.00 37.69 37.00 37.49 +0.66 416 8,803 +0
Mar08 070615 37.85 37.85 37.50 37.69 +0.67 321 5,053 +0
May08 070615 38.05 38.05 37.75 37.84 +0.64 219 5,999 +0
Total Volume and Open Interest 75,096 310,112 +0
Canola(WCE)
Jul07 070615 380.9 386.0 378.9 383.7 +2.8 1,413 27,227 +0
Total Volume and Open Interest 7,986 129,221 +0
Corn(CBOT)
Jul07 070615 409.00 423.50 409.00 419.00 +9.50 44,996 229,222 +0
Sep07 070615 416.25 430.00 415.25 426.00 +8.50 37,777 301,634 +0
Dec07 070615 416.25 425.00 412.50 424.25 +6.75 28,602 478,356 +0
Mar08 070615 424.75 433.25 421.75 432.50 +6.00 1,907 59,185 +0
May08 070615 432.00 440.00 430.25 439.00 +5.50 862 15,677 +0
Jul08 070615 436.00 443.50 433.25 441.50 +4.00 1,015 37,248 +0
Total Volume and Open Interest 388,533 1,270,233 +0
Wheat(CBOT)
Jul07 070615 605.25 612.75 603.00 606.50 unch 23,014 91,269 +0
Sep07 070615 619.25 627.00 617.00 620.75 -1.75 23,341 159,652 +0
Dec07 070615 621.50 625.00 616.00 622.00 +0.50 10,889 99,048 +0
Mar08 070615 620.50 626.50 614.50 621.00 -0.50 296 7,654 +0
May08 070615 610.00 614.00 605.00 611.00 -2.00 72 390 +0
Total Volume and Open Interest 161,253 398,205 +0
Wheat(KCBT)
Jul07 070615 600.00 606.50 594.00 596.25 -3.75 19,059 42,359 +0
Sep07 070615 609.00 616.00 603.00 609.00 -3.50 13,355 45,675 +0
Dec07 070615 614.00 621.00 610.00 611.50 -2.75 6,246 30,944 +0
Mar08 070615 620.00 623.00 617.00 618.00 -2.00 152 2,504 +0
May08 070615 600.00 600.00 600.00 600.00 unch 0 11 +0
Total Volume and Open Interest 39,383 129,417 +0
Wheat(MGE)
Jul07 070615 588.50 596.00 585.00 586.25 -1.75 2,938 11,014 +0
Sep07 070615 600.00 602.75 593.00 595.00 -5.00 3,721 14,502 +0
Dec07 070615 612.00 616.75 606.00 607.75 -4.75 2,824 21,130 +0
Mar08 070615 621.75 624.50 619.00 624.50 -3.00 75 1,654 +0
May08 070615 625.00 626.00 624.00 624.00 -2.00 3 24 +0
Total Volume and Open Interest 9,711 49,697 +0
Oats(CBOT)
Jul07 070615 290.75 294.00 288.75 292.00 +1.50 465 5,029 +0
Sep07 070615 291.75 296.25 291.25 294.75 +1.75 112 3,035 +0
Dec07 070615 291.25 293.00 287.00 292.00 unch 312 9,987 +0
Mar08 070615 297.50 297.50 296.00 296.00 unch 10 610 +0
Total Volume and Open Interest 1,758 18,667 +0
Rough Rice(CBOT)
Jul07 070615 10.69 10.81 10.69 10.72 -0.02 1,450 3,633 +0
Sep07 070615 11.04 11.16 11.04 11.10 -0.05 204 4,331 +0
Nov07 070615 11.38 11.43 11.34 11.40 -0.01 680 7,281 +0
Jan08 070615 11.66 11.66 11.60 11.61 -0.01 5 471 +0
Total Volume and Open Interest 3,736 15,866 +0
Live Cattle(CME)
Jun07 070615 90.700 90.900 90.150 90.550 -0.050 4,420 0 -17,507
Aug07 070615 90.500 91.350 90.450 90.950 +0.400 17,144 0 -135,807
Oct07 070615 94.400 94.975 94.350 94.675 +0.325 4,589 0 -53,607
Dec07 070615 95.350 95.900 95.350 95.800 +0.415 1,497 0 -18,840
Feb08 070615 96.700 97.150 96.700 97.050 +0.265 181 0 -11,268
Apr08 070615 97.400 97.825 97.400 97.600 +0.120 342 0 -4,448
Total Volume and Open Interest 21,957 243,384 +0
Feeder Cattle(CME)
Aug07 070615 107.500 107.900 106.500 106.950 -0.630 2,443 0 -15,860
Sep07 070615 107.250 107.900 106.750 107.350 -0.400 294 0 -2,845
Oct07 070615 107.575 107.950 106.900 107.350 -0.535 253 0 -1,975
Nov07 070615 107.600 108.000 106.600 107.425 -0.425 24 0 -522
Jan08 070615 105.550 105.550 104.800 105.100 -0.650 5 0 -358
Mar08 070615 104.525 104.525 103.750 104.400 -0.500      
Apr08 070615 104.400 104.400 104.400 104.400 -0.300      
Total Volume and Open Interest 3,011 21,599 +0
Lean Hogs(CME)
Jul07 070615 76.350 76.975 76.300 76.450 +0.050 8,772 0 -48,768
Aug07 070615 75.500 76.000 75.300 75.425 +0.025 8,232 0 -68,354
Oct07 070615 69.000 69.700 68.800 68.900 -0.030 2,901 0 -32,507
Dec07 070615 66.950 67.000 66.250 66.375 -0.375 1,314 0 -18,285
Feb08 070615 69.500 69.775 69.300 69.450 -0.050 773 0 -5,064
Apr08 070615 71.375 71.500 71.200 71.375 -0.025 84 0 -1,529
May08 070615 76.000 76.000 75.600 75.950 -0.050 11 0 -189
Jun08 070615 77.000 77.050 76.800 76.975 -0.225 9 0 -306
Total Volume and Open Interest 56,061 184,172 +0
Pork Bellies(CME)
Jul07 070615 98.700 100.000 97.325 98.450 -0.750 134 0 -975
Aug07 070615 99.550 100.350 98.100 98.550 -0.350 32 0 -318
Feb08 070615 99.550 99.550 99.550 99.550 -0.950 4 0 -38
Mar08 070615 100.000 100.000 100.000 100.000 -0.350 8 0 -2
May08 070615 101.000 101.000 101.000 101.000 -0.350 5 0  
Total Volume and Open Interest 201 1,333  
Class III Milk(CME)
Jun07 070615 20.11 20.11 20.03 20.06 -0.04 11 0 -3,913
Jul07 070615 21.57 21.58 21.37 21.58 unch 95 0 -4,464
Aug07 070615 20.70 20.75 20.55 20.75 -0.05 121 0 -4,097
Sep07 070615 20.58 20.58 20.30 20.55 +0.04 103 0 -3,933
Oct07 070615 19.47 19.48 19.34 19.48 -0.03 74 0 -3,343
Total Volume and Open Interest 2,045 39,393 +0
Cocoa(NYBOT)
Jul07 070615 1903 1927 1898 1904 +1 10,293 16,418 +0
Sep07 070615 1935 1956 1925 1933 +1 10,203 62,235 +0
Dec07 070615 1955 1979 1952 1959 +2 332 31,818 +0
Mar08 070615 1990 2001 1983 1983 +1 513 12,665 +0
May08 070615 2015 2015 1998 1998 +1 200 3,333 +0
Jul08 070615 2016 2016 2016 2016 +1 101 2,924 +0
Sep08 070615 2034 2034 2034 2034 +2 2 2,640 +0
Total Volume and Open Interest 21,644 140,982 +0
Coffee "C"(NYBOT)
Jul07 070615 115.00 115.70 114.30 114.70 -0.05 19,390 32,366 +0
Sep07 070615 117.15 118.15 116.90 117.20 unch 16,381 80,319 +0
Dec07 070615 121.10 121.90 120.85 121.05 unch 2,461 23,130 +0
Mar08 070615 125.20 125.75 124.65 124.65 unch 1,442 6,916 +0
May08 070615 127.20 127.40 126.70 126.70 -0.05 1,333 4,545 +0
Jul08 070615 128.90 129.00 128.75 128.75 unch 1,318 3,068 +0
Total Volume and Open Interest 44,647 161,695 +0
Orange Juice(NYBOT)
Jul07 070615 137.80 139.95 137.80 139.90 +2.05 2,658 12,853 +0
Sep07 070615 139.00 141.00 138.85 140.70 +1.70 1,248 9,176 +0
Nov07 070615 140.40 142.05 140.20 141.70 +1.70 241 7,007 +0
Jan08 070615 142.35 143.00 141.75 142.70 +1.70 161 2,132 +0
Mar08 070615 144.20 144.20 144.20 144.20 +2.20 0 1,542 +0
May08 070615 145.20 145.20 145.20 145.20 +2.20 0 25 +0
Total Volume and Open Interest 4,309 32,747 +0
Sugar #11(NYBOT)
Jul07 070615 8.47 8.60 8.45 8.56 +0.09 97,636 129,306 +0
Oct07 070615 8.83 9.01 8.82 8.98 +0.17 81,128 333,843 +0
Mar08 070615 9.33 9.51 9.33 9.49 +0.16 10,655 92,291 +0
May08 070615 9.57 9.73 9.57 9.71 +0.15 1,435 26,111 +0
Jul08 070615 9.80 9.91 9.80 9.88 +0.15 3,355 35,124 +0
Total Volume and Open Interest 201,163 679,387 +0
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 070615 1046 1061 1042 1047 unch 4,763 0 -55,085
Sep07 070615 1067 1079 1063 1068 -1 7,682 0 -51,775
Dec07 070615 1070 1077 1062 1065 -4 1,805 0 -38,489
Mar08 070615 1065 1079 1065 1068 -3 1,095 0 -29,774
May08 070615 1082 1082 1075 1075 -3      
Jul08 070615 1083 1083 1083 1083 -3      
Sep08 070615 1098 1098 1090 1090 -3 2 0 -6,386
Total Volume and Open Interest 10,835 195,475 +0
London Coffee(LCE)
Jul07 070615 1832.00 1863.00 1831.00 1852.00 +4.00 8,007 0 -48,142
Sep07 070615 1853.00 1884.00 1850.00 1875.00 +7.00 10,810 0 -83,928
Nov07 070615 1853.00 1876.00 1851.00 1870.00 +2.00 4,819 0 -32,237
Jan08 070615 1820.00 1833.00 1816.00 1829.00 +1.00 1,392 0 -10,121
Mar08 070615 1818.00 1818.00 1808.00 1808.00 +1.00      
May08 070615 1798.00 1798.00 1798.00 1798.00 -1.00 1 0 -2,609
Total Volume and Open Interest 30,179 180,945 +0
London Sugar(LCE)
Aug07 070615 305.10 307.50 301.10 306.90 +1.90 6,231 0 -40,057
Oct07 070615 298.60 298.60 294.00 297.60 +1.70 1,565 0 -17,297
Dec07 070615 289.20 298.00 289.20 292.00 +2.00 486 0 -5,079
Mar08 070615 287.50 290.70 287.20 289.80 +2.00 1,615 0 -7,162
May08 070615 290.50 292.50 290.00 291.00 +1.70 987 0 -4,162
Total Volume and Open Interest 10,233 79,250 +0
Cotton(NYBOT)
Jul07 070615 54.16 55.10 53.98 54.92 +0.92 27,889 54,653 +0
Oct07 070615 57.06 57.90 57.06 57.90 +0.82 284 5,213 +0
Dec07 070615 59.00 59.80 58.80 59.68 +0.67 26,525 131,615 +0
Mar08 070615 61.55 62.25 61.30 62.00 +0.50 2,089 25,162 +0
May08 070615 62.65 63.05 62.25 62.85 +0.35 306 1,233 +0
Jul08 070615 63.85 64.25 63.40 64.00 +0.45 102 2,752 +0
Total Volume and Open Interest 57,256 223,478 +0
Lumber(CME)
Jul07 070615 297.5 302.3 295.3 298.3 +1.7 868 0 -3,828
Sep07 070615 306.0 312.2 305.1 306.1 +1.8 594 0 -3,546
Nov07 070615 296.0 300.9 295.0 298.1 +4.3 296 0 -1,133
Jan08 070615 302.2 308.5 300.2 300.2 +1.7 48 0 -111
Total Volume and Open Interest 2,301 8,666 +0
Crude Oil(NYM)
Jul07 070615 67.69 69.05 67.24 68.00 +0.35 231,771 131,876 +0
Aug07 070615 68.14 68.80 67.72 68.54 +0.40 150,992 273,052 +0
Sep07 070615 69.00 69.57 68.52 69.36 +0.45 48,376 126,159 +0
Oct07 070615 69.48 70.15 69.10 69.96 +0.46 13,047 57,696 +0
Nov07 070615 69.99 70.52 69.80 70.44 +0.45 5,839 40,929 +0
Dec07 070615 70.40 71.05 70.00 70.86 +0.44 19,538 160,419 +0
Jan08 070615 70.84 71.28 70.42 71.23 +0.43 2,719 56,570 +0
Feb08 070615 71.15 71.57 71.00 71.54 +0.42 1,133 21,864 +0
Mar08 070615 71.44 71.85 71.37 71.82 +0.42 1,560 19,268 +0
Apr08 070615 71.72 72.06 71.65 72.04 +0.42 69 26,769 +0
May08 070615 72.00 72.24 72.00 72.23 +0.42 33 23,711 +0
Jun08 070615 72.11 72.43 72.11 72.41 +0.42 920 47,477 +0
Jul08 070615 72.54 72.54 72.54 72.54 +0.41 126 15,303 +0
Aug08 070615 72.64 72.64 72.64 72.64 +0.40 0 9,082 +0
Sep08 070615 72.72 72.72 72.72 72.72 +0.39 100 19,088 +0
Oct08 070615 72.17 72.79 72.17 72.79 +0.38 0 20,179 +0
Total Volume and Open Interest 491,338 1,436,913 +0
Heating Oil(NYM)
Jul07 070615 202.00 202.90 200.00 201.06 -0.55 44,279 45,143 +0
Aug07 070615 202.26 203.41 200.74 202.06 -0.50 34,185 49,065 +0
Sep07 070615 204.63 204.90 202.29 203.91 -0.40 17,305 30,659 +0
Oct07 070615 203.99 206.52 203.99 205.76 -0.35 3,057 11,000 +0
Nov07 070615 206.76 208.57 206.76 208.01 -0.25 3,355 7,872 +0
Dec07 070615 210.50 211.00 208.40 210.26 -0.15 7,911 29,742 +0
Jan08 070615 212.26 212.26 212.01 212.01 -0.05 2,132 14,638 +0
Feb08 070615 212.26 213.30 212.00 212.76 +0.05 1,040 8,463 +0
Mar08 070615 209.90 210.61 209.90 210.61 +0.20 1,014 5,437 +0
Apr08 070615 206.00 206.46 205.65 206.46 +0.35 330 3,800 +0
May08 070615 202.41 202.41 202.41 202.41 +0.45 110 2,019 +0
Jun08 070615 200.83 200.88 200.17 200.26 +0.40 361 8,341 +0
Total Volume and Open Interest 115,790 219,734 +0
Gasoline(NYMEX)
Jul07 070614 215.00 222.94 215.00 222.47 +6.94 42,414 63,640 -1,327
Aug07 070615 220.00 224.20 219.00 222.51 +2.89 33,959 40,810 +6,150
Sep07 070615 216.48 219.14 215.10 218.11 +2.24 15,553 33,760 +1,196
Oct07 070615 200.00 203.67 200.00 202.76 +1.64 5,213 13,230 +221
Nov07 070615 195.25 197.34 195.25 196.66 +1.19 2,516 6,690 -482
Dec07 070615 193.15 194.65 192.71 193.96 +0.99 2,086 13,026 +405
Jan08 070615 194.74 194.86 194.74 194.86 +0.84 530 5,976 +309
Feb08 070615 196.43 196.71 196.39 196.71 +0.69 376 1,763 -11
Mar08 070615 199.25 199.25 199.11 199.11 +0.59 764 2,669 +225
Apr08 070615 212.91 212.91 212.91 212.91 +0.34 268 3,146 +39
Total Volume and Open Interest 119,015 184,778 -782
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070614 214.00 222.47 214.00 222.47 +6.94 1 5 -1
Aug07 070615 222.51 222.51 222.51 222.51 +2.89 0 4 +0
Sep07 070615 218.11 218.11 218.11 218.11 +2.24      
Oct07 070615 202.76 202.76 202.76 202.76 +1.64      
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Jul07 070615 7.823 8.017 7.771 7.918 +0.110 65,073 64,339 +0
Aug07 070615 7.950 8.150 7.903 8.060 +0.118 36,596 69,849 +0
Sep07 070615 8.020 8.226 7.993 8.141 +0.119 19,949 81,053 +0
Oct07 070615 8.150 8.356 8.134 8.279 +0.118 13,374 62,307 +0
Nov07 070615 8.993 9.100 8.943 9.031 +0.110 4,589 27,136 +0
Dec07 070615 9.669 9.830 9.669 9.765 +0.104 2,515 41,635 +0
Jan08 070615 10.010 10.170 9.990 10.119 +0.108 3,256 40,948 +0
Feb08 070615 10.010 10.166 10.010 10.111 +0.108 861 29,076 +0
Mar08 070615 9.791 9.927 9.791 9.884 +0.108 4,588 49,874 +0
Apr08 070615 8.553 8.651 8.550 8.619 +0.088 3,025 34,205 +0
May08 070615 8.460 8.550 8.455 8.524 +0.083 431 18,727 +0
Jun08 070615 8.550 8.634 8.550 8.614 +0.083 41 10,111 +0
Jul08 070615 8.730 8.730 8.717 8.717 +0.083 55 5,682 +0
Aug08 070615 8.745 8.801 8.745 8.789 +0.083 217 8,541 +0
Sep08 070615 8.823 8.829 8.820 8.829 +0.083 16 6,351 +0
Oct08 070615 8.937 8.944 8.937 8.944 +0.083 870 21,403 +0
Total Volume and Open Interest 158,203 784,374 +0
Brent Crude Oil(ICE)
Aug07 070615 71.36 71.88 70.70 71.47 +0.22 106,684 0 +0
Sep07 070615 71.85 72.38 71.24 72.05 +0.15 46,339 0 +0
Oct07 070615 72.18 72.73 71.58 72.40 +0.32 11,587 0 +0
Nov07 070615 72.26 73.01 71.92 72.73 +0.33 6,632 0 +0
Dec07 070615 72.62 73.38 72.27 73.08 +0.30 12,453 0 +0
Jan08 070615 73.61 73.61 73.37 73.37 +1.15 2,311 0 +0
Feb08 070615 73.59 73.59 73.59 73.59 +1.10      
Mar08 070615 73.24 73.74 73.24 73.74 +0.79 174 0 +0
Apr08 070615 73.86 73.86 73.86 73.86 +1.01      
May08 070615 73.94 73.94 73.94 73.94 +1.00      
Jun08 070615 73.85 74.00 73.85 73.98 +0.96      
Jul08 070615 74.00 74.00 74.00 74.00 +0.96      
Aug08 070615 73.96 73.96 73.96 73.96 +0.90      
Sep08 070615 73.92 73.92 73.92 73.92 +0.84      
Total Volume and Open Interest 299,437 675,616 +675,616
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 070615 83.080 83.120 82.780 82.860 -0.290 4,089 9,945 +0
Sep07 070615 82.870 82.890 82.530 82.600 -0.290 5,463 14,313 +0
Dec07 070615 89.530 89.530 82.380 82.380 -0.290 269 2,263 +0
Total Volume and Open Interest 10,021 26,733 +0
Australian Dollar(CME)
Jun07 070615 83.55 84.22 83.52 84.17 +0.58 727 0 -64,128
Sep07 070615 83.32 84.00 83.31 83.97 +0.59 2,568 0 -109,810
Dec07 070615 83.40 83.89 83.40 83.73 +0.60 5 0 -674
Total Volume and Open Interest 141,789 174,771 +0
British Pound(CME)
Jun07 070615 196.92 197.80 196.90 197.51 +0.57 1,746 0 -53,862
Sep07 070615 196.73 197.63 196.69 197.32 +0.58 1,676 0 -98,622
Dec07 070615 197.18 197.28 197.03 197.03 +0.58      
Total Volume and Open Interest 160,242 152,754 +0
Canadian Dollar(CME)
Jun07 070615 93.62 94.31 93.55 93.59 unch 1,393 0 -119,482
Sep07 070615 93.78 94.53 93.73 93.80 unch 2,302 0 -115,591
Dec07 070615 94.39 94.70 93.92 93.95 +0.01 3 0 -2,810
Mar08 070615 94.05 94.53 94.05 94.05 -0.01      
Total Volume and Open Interest 112,802 238,697 +0
Japanese Yen(CME)
Jun07 070615 81.34 81.36 80.87 81.02 -0.31 3,362 0 -182,305
Sep07 070615 82.30 82.31 81.80 81.96 -0.31 3,977 0 -211,154
Dec07 070615 82.66 82.89 82.66 82.89 -0.31      
Total Volume and Open Interest 227,357 414,613 +0
Swiss Franc(CME)
Jun07 070615 80.20 80.58 80.20 80.48 +0.27 1,289 0 -75,515
Sep07 070615 80.77 81.17 80.71 81.06 +0.27 1,585 0 -84,547
Dec07 070615 81.59 81.67 81.55 81.59 +0.27      
Total Volume and Open Interest 95,002 160,120 +0
EuroFX(CME)
Jun07 070615 133.08 133.90 133.07 133.79 +0.71 5,676 0 -105,361
Sep07 070615 133.49 134.31 133.46 134.19 +0.71 10,004 0 -133,917
Dec07 070615 134.00 134.60 133.74 134.52 +0.72      
Total Volume and Open Interest 287,420 240,486 +0
Mexican Peso(CME)
Jun07 070615 9195.0 9300.0 9190.0 9280.0 +95.0 778 0 -43,184
Jul07 070615 9262.5 9262.5 9262.5 9262.5 +95.5      
Total Volume and Open Interest 46,267 135,002 +0
30-Year T-Bonds(CBOT)
Jun07 070615 105~28 106~17 105~28 106~13 +0~12 6,114 28,600 +0
Sep07 070615 105~26 106~16 105~17 106~08 +0~13 797,896 971,638 +0
Dec07 070615 105~27 106~05 105~15 106~00 +0~13 139 882 +0
Total Volume and Open Interest 848,222 1,001,220 +0
10-Year T-Notes(CBOT)
Jun07 070615 104~140 105~000 104~140 104~290 +0~090 34,213 52,142 +0
Sep07 070615 104~080 104~240 104~030 104~200 +0~115 2,574,271 2,890,322 +0
Total Volume and Open Interest 2,761,752 2,966,034 +0
5-Year T-Notes(CBOT)
Jun07 070615 103~050 103~165 103~050 103~150 +0~060 1,234 28,759 +28,759
Sep07 070615 103~045 103~160 103~015 103~125 +0~070 14,815 1,542,343 +1,542,343
Dec07 070615 103~125 103~125 103~125 103~125 +0~070 0 15,616 +0
Total Volume and Open Interest 908,838 1,586,718 +1,571,102
2 Year T-Notes(CBOT)
Jun07 070615 101~064 101~077 101~064 101~074 +0~012 180 9,585 +0
Sep07 070615 101~063 101~085 101~057 101~078 +0~014 5,025 943,159 +0
Total Volume and Open Interest 389,390 952,744 +0
Eurodollars(CME)
Jun07 070615 94.637 94.640 94.637 94.637 unch 7,481 0 -1,214,066
Sep07 070615 94.630 94.650 94.615 94.635 +0.005 14,071 0 -1,560,584
Dec07 070615 94.605 94.640 94.570 94.620 +0.020 31,967 0 -1,865,564
Mar08 070615 94.605 94.665 94.570 94.640 +0.035 16,603 0 -1,609,856
Jun08 070615 94.600 94.675 94.570 94.655 +0.050 11,096 0 -1,551,546
Sep08 070615 94.575 94.665 94.540 94.640 +0.060 13,288 0 -1,021,396
Dec08 070615 94.535 94.640 94.505 94.615 +0.070 11,016 0 -767,483
Mar09 070615 94.505 94.615 94.475 94.585 +0.075 17,829 0 -567,822
Jun09 070615 94.470 94.575 94.435 94.550 +0.080 8,412 0 -367,066
Sep09 070615 94.425 94.540 94.400 94.515 +0.080 9,273 0 -298,309
Dec09 070615 94.385 94.500 94.360 94.475 +0.080 5,690 0 -188,049
Mar10 070615 94.370 94.485 94.345 94.455 +0.080 14,444 0 -148,134
Jun10 070615 94.340 94.450 94.325 94.425 +0.080 4,695 0 -96,518
Sep10 070615 94.295 94.415 94.290 94.395 +0.080 8,172 0 -90,448
Dec10 070615 94.280 94.375 94.255 94.355 +0.080 3,007 0 -110,977
Mar11 070615 94.270 94.365 94.235 94.335 +0.080 3,653 0 -96,128
Jun11 070615 94.235 94.325 94.215 94.315 +0.080 4,715 0 -92,015
Sep11 070615 94.190 94.300 94.185 94.285 +0.080 4,205 0 -61,318
Total Volume and Open Interest 199,250    
3-Mth Euro-Yen(CME)
Jun07 070615 99.31 99.31 99.31 99.31 +0.01 2,005 0 -28,090
Sep07 070615 99.10 99.11 99.10 99.10 +0.01 99 0 -10,722
Dec07 070615 99.00 99.00 98.99 98.99 +0.03 114 0 -11,049
Mar08 070615 98.88 98.88 98.88 98.88 +0.03 12 0 -6,451
Jun08 070615 98.77 98.77 98.77 98.77 +0.04 12 0 -3,003
Sep08 070615 98.68 98.68 98.68 98.68 +0.05 241 0 -3,552
Dec08 070615 98.57 98.57 98.57 98.57 +0.04 29 0 -895
Mar09 070615 98.47 98.47 98.47 98.47 +0.04      
Jun09 070615 98.40 98.40 98.40 98.40 +0.04      
Sep09 070615 98.32 98.32 98.32 98.32 +0.04      
Total Volume and Open Interest 2,512    
3-Mth Euro-Yen(SGX)
Sep07 070615 99.09 99.11 99.09 99.10 +0.01 942 0 -60,657
Dec07 070615 98.95 99.00 98.95 98.97 +0.02 1,853 0 -59,197
Mar08 070615 98.83 98.89 98.82 98.86 +0.03 2,311 0 -43,665
Jun08 070615 98.72 98.78 98.71 98.75 +0.04 515 0 -21,712
Sep08 070615 98.62 98.68 98.61 98.66 +0.04 915 0 -13,383
Dec08 070615 98.53 98.58 98.53 98.56 +0.04 3 0 -2,683
Mar09 070615 98.46 98.47 98.46 98.46 +0.04 215 0 -4,233
Jun09 070615 98.40 98.40 98.40 98.40 +0.04      
Total Volume and Open Interest 8,231 288,542 +0
Japanese Gov't Bonds(SGX)
Sep07 070612 131.43 131.57 131.30 131.35 unch 9,938 39,560 +22,104
Dec07 070615 131.53 131.53 131.53 131.53 +0.42 0 1 +0
Mar08 070615 131.53 131.53 131.53 131.53 +0.42      
Total Volume and Open Interest 2,823 43,290 +676
Euro-Bund(EUREX)
Sep07 070615 110.09 110.26 109.86 110.17 unch 3,130,646 1,762,996 +87,769
Dec07 070615 109.69 109.79 109.50 109.79 unch 1,317 11,199 +5,930
Mar08 070615 109.62 109.62 109.62 109.62 unch 1,171 0 +0
Total Volume and Open Interest 3,133,134 1,774,195 +93,699
Euro-Bobl(EUREX)
Sep07 070615 105.81 105.89 105.70 105.83 -0.01 1,059,900 1,295,410 +17,668
Dec07 070615 105.72 105.72 105.58 105.58 -0.01 350 0 +0
Mar08 070615 105.53 105.53 105.53 105.53 -0.01      
Total Volume and Open Interest 1,060,250 1,295,410 +17,668
3-Mth Euribor(EUREX)
Jun07 070615 95.850 95.850 95.845 95.850 +0.005 1,729 30,249 -1,060
Sep07 070615 95.640 95.640 95.635 95.635 -0.005 2,053 19,050 -231
Dec07 070615 95.455 95.455 95.440 95.450 -0.010 835 9,568 -13
Total Volume and Open Interest 5,044 73,769 -1,233
Long Gilt(LIFFE)
Jun07 070615 103~21 103~28 103~19 103~26 -0~01 1,539 0 -111,900
Sep07 070615 103~25 103~26 103~14 103~23 -0~02 106,547 0 -390,717
Total Volume and Open Interest 142,367 502,617 +0
3-Mth Short Sterling(LIFFE)
Jun07 070615 94.15 94.15 94.14 94.15 unch 49,085 548,566 -15,099
Sep07 070615 93.93 93.94 93.71 93.93 unch 99,601 559,719 -155
Dec07 070615 93.83 93.84 93.80 93.82 unch 170,423 607,980 +9,722
Mar08 070615 93.78 93.79 93.74 93.77 -0.01 180,139 475,808 -668
Jun08 070615 93.77 93.77 93.71 93.75 -0.01 119,432 458,075 -1,432
Sep08 070615 93.75 93.76 93.70 93.74 -0.01 122,530 311,497 +7,078
Total Volume and Open Interest 947,402 3,396,353 +4,986
3-Mth Euribor(LIFFE)
Jun07 070615 95.845 95.850 95.845 95.850 unch 86,331 648,685 -20,579
Sep07 070615 95.640 95.645 95.630 95.640 -0.005 229,619 925,364 +33,952
Dec07 070615 95.455 95.460 95.435 95.450 -0.010 364,830 945,100 -457
Total Volume and Open Interest 1,635,508 4,766,910 +47,363
3-Mth Aus T-Bills(SFE)
Sep07 070615 93.43 93.43 93.40 93.42 -0.01 90,258 468,821 +55,439
Dec07 070615 93.27 93.27 93.24 93.26 -0.02 55,919 258,166 +32,539
Mar08 070615 93.16 93.17 93.13 93.15 -0.02 18,444 135,590 +14,278
Jun08 070615 93.10 93.10 93.07 93.08 -0.03 12,482 90,396 +10,822
Sep08 070615 93.07 93.07 93.04 93.06 -0.03 5,236 49,442 +479
Dec08 070615 93.04 93.05 93.03 93.03 -0.03 4,645 39,351 +4,107
Mar09 070615 93.03 93.03 93.01 93.02 -0.03 853 21,316 -147
Jun09 070615 93.01 93.01 93.00 93.00 -0.04 670 8,605 +670
Sep09 070615 92.99 92.99 92.99 92.99 -0.04 756 1,859 +655
Dec09 070615 92.98 92.98 92.98 92.98 -0.04 1 724 +0
Total Volume and Open Interest 189,266 1,074,453 +118,843
10-Year Aus T-Bonds(SFE)
Jun07 070614 93.70 93.77 93.67 93.77 +0.06 280,865 600,311 +47,097
Sep07 070615 93.77 93.77 93.71 93.73 -0.04 138,529 482,787 +108,043
Total Volume and Open Interest 294,067 1,018,061 +43,006
3-Year Aus T-Bonds(SFE)
Jun07 070614 93.51 93.60 93.49 93.60 +0.08 381,409 754,334 -66,793
Sep07 070615 93.57 93.57 93.53 93.54 -0.04 228,093 540,399 +196,520
Total Volume and Open Interest 570,006 1,426,699 +328,486
Gold(CMX)
Jun07 070615 651.0 655.2 650.7 654.5 +2.9 82 431 +0
Aug07 070615 655.8 659.5 653.6 658.7 +2.8 67,596 199,996 +0
Oct07 070615 662.8 664.9 660.2 664.9 +2.9 930 25,028 +0
Dec07 070615 669.0 671.7 666.4 671.1 +2.9 2,342 76,848 +0
Feb08 070615 675.9 677.3 675.9 677.3 +2.9 90 12,597 +0
Apr08 070615 683.4 683.4 683.4 683.4 +2.9 10 17,343 +0
Jun08 070615 687.7 690.5 687.7 689.7 +2.9 295 17,050 +0
Aug08 070615 696.0 696.0 696.0 696.0 +2.9 34 1,303 +0
Oct08 070615 702.4 702.4 702.4 702.4 +2.9 1 1,038 +0
Dec08 070615 709.0 709.0 708.8 708.8 +2.9 1,014 22,395 +0
Feb09 070615 715.3 715.3 715.3 715.3 +2.8 310 11,533 +0
Apr09 070615 721.6 721.6 721.6 721.6 +2.7 300 1,385 +0
Total Volume and Open Interest 74,114 415,959 +0
Silver(CMX)
Jul07 070615 1315.0 1327.5 1306.5 1326.0 +9.5 26,370 55,032 +0
Sep07 070615 1332.5 1340.5 1321.0 1339.0 +9.5 7,372 26,992 +0
Dec07 070615 1349.5 1357.5 1339.0 1357.5 +9.4 249 19,932 +0
Mar08 070615 1368.5 1375.1 1366.0 1375.1 +9.4 189 4,489 +0
May08 070615 1386.3 1386.3 1386.3 1386.3 +9.4 2 2,853 +0
Jul08 070615 1401.0 1401.0 1397.5 1397.5 +9.4 276 1,853 +0
Sep08 070615 1408.9 1408.9 1408.9 1408.9 +9.4 50 526 +0
Total Volume and Open Interest 34,331 121,752 +0
Platinum(NYM)
Jul07 070615 1289.9 1289.9 1280.0 1286.0 -1.0 1,669 12,037 +0
Oct07 070615 1292.0 1297.4 1265.0 1294.0 -1.0 13 2,810 +0
Jan08 070615 1280.0 1299.0 1280.0 1299.0 -1.0 2 9 +0
Total Volume and Open Interest 1,684 14,856 +0
Palladium(NYME)
Jun07 070615 370.95 371.00 369.25 369.25 +2.00 24 31 +0
Sep07 070615 373.00 374.80 371.50 373.50 +2.00 541 17,826 +0
Dec07 070615 379.25 379.25 378.75 378.75 +2.00 32 403 +0
Total Volume and Open Interest 607 18,284 +0
Copper(CMX)
Jul07 070615 339.15 343.15 334.20 342.20 +2.95 14,622 25,335 +0
Sep07 070615 338.85 342.85 334.00 342.15 +3.30 8,507 33,238 +0
Dec07 070615 331.70 336.80 329.00 336.05 +2.90 2,155 10,466 +0
Mar08 070615 326.55 329.00 326.55 328.25 +2.70 98 1,258 +0
May08 070615 323.00 323.00 322.55 322.55 +2.50 1 158 +0
Total Volume and Open Interest 26,185 78,676 -2
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 070615 13688 13815 13682 13753 +65 7,291 28,659 +0
Dec07 070615 13890 13890 13851 13851 +71 5 23 +0
Mar08 070615 13973 13973 13973 13973 +65      
Total Volume and Open Interest 13,018 59,657 +0
S & P 500(CME)
Sep07 070615 1539.50 1553.90 1538.30 1547.70 +8.20 74,296 0 -569,915
Dec07 070615 1563.00 1566.60 1561.00 1561.10 +8.50 15 0 -5,374
Mar08 070615 1574.10 1579.60 1574.10 1574.10 +8.50      
Jun08 070615 276.88 282.38 276.88 276.88 +8.50      
Total Volume and Open Interest 179,547 788,118 +0
S & P 500 E-Mini(Globex)
Sep07 070615 1539.50 1554.00 1538.25 1547.75 +8.25 1,712,037 0 -1,473,177
Dec07 070615 1561.00 1565.50 1561.00 1561.00 -1.00      
Total Volume and Open Interest 1,223,790 2,225,234 -149,362
NASDAQ 100(CME)
Sep07 070615 1950.30 1973.00 1950.00 1969.80 +18.50 9,122 0 -45,278
Dec07 070615 1990.00 1990.00 1989.50 1990.00 +18.50      
Mar08 070615 2010.30 2010.30 2009.80 2010.30        
NASDAQ 100 E-Mini(Globex)
Sep07 070615 1951.30 1973.00 1949.80 1969.80 +18.50 366,296 0 -293,043
Dec07 070615 1987.80 1990.00 1987.80 1990.00 +22.20      
Total Volume and Open Interest 329,723 471,893 -14,244
S & P Midcap 400(CME)
Sep07 070615 926.00 926.00 921.00 923.70 +6.90 574 0 -6,815
Dec07 070615 933.20 933.20 932.80 933.20 +6.90      
Mar08 070615 942.90 942.90 942.50 942.90 +6.90      
Total Volume and Open Interest 375 11,669 +0
Russell 2000(CME)
Sep07 070615 846.50 859.25 845.85 856.20 +10.10 1,021 0 -28,772
Dec07 070615 864.00 864.00 863.90 864.00 +10.10      
Mar08 070615 871.80 871.80 871.70 871.80 +10.10      
Total Volume and Open Interest 19,372 65,302 +0
Russell 2000 E-Mini(Globex)
Jun07 070615 838.20 853.45 838.10 853.45 +14.95 39,871 0 -239,418
Sep07 070615 846.10 859.40 845.40 856.20 +10.10 254,871 0 -491,056
Dec07 070615 863.00 864.00 863.00 864.00 +4.30      
Total Volume and Open Interest 199,207 571,650 -331
Value Line(KCBT)
Jun07 070614 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070615 18215 18215 18170 18180 +170      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070615 17990 18030 17960 18010 +105 53,100 222,986 -154
Dec07 070615 17960 17995 17950 17950 +130 0 207 +6
Mar08 070615 17975 17975 17975 17975 +130      
Total Volume and Open Interest 53,101 223,252 -94
CAC 40(EURONEXT)
Jun07 070615 6056.0 6122.5 6056.0 6100.0 +51.0 194,222 0 -612,493
Jul07 070615 6065.0 6140.5 6065.0 6118.0 +53.0 97,292 0 -284,274
Aug07 070615 6113.0 6146.5 6097.0 6137.0 +53.0 86 0 -119
Total Volume and Open Interest 534,672 934,682 +0
Hang Seng Index(HKFE)
Jun07 070615 20951 21059 20913 21045 +158 42,930 119,145 +2,698
Jul07 070615 21022 21130 20994 21130 +172 1,905 3,410 +399
Total Volume and Open Interest 44,967 124,828 +3,111
DAX(EUREX)
Jun07 070615 7856.5 7946.5 7854.0 7946.5 +109.5 363,840 296,956 +0
Sep07 070615 7940.5 8121.0 7938.0 8108.0 +188.0 162,317 232,706 +0
Dec07 070615 8027.0 8207.0 8027.0 8197.0 +192.0 4,813 11,440 +0
Total Volume and Open Interest 531,054 541,102 +0
FT-SE 100(EURONEXT)
Jun07 070615 6667.50 6705.00 6661.50 6699.00 +53.50 168,595 0 -254,823
Sep07 070615 6709.00 6780.50 6702.00 6768.00 +81.50 108,530 0 -443,721
Dec07 070615 6780.50 6841.00 6773.00 6831.00 +82.50 113 0 -6,630
Total Volume and Open Interest 474,762 705,217 +0
SPI 200(SFE)
Jun07 070615 6268.0 6306.0 6263.0 6288.0 +20.0 28,686 0 -333,212
Sep07 070615 6272.0 6311.0 6269.0 6292.0 +19.0 11,633 0 -20,204
Dec07 070615 6338.0 6338.0 6338.0 6338.0 +20.0 27 0 -3,424
Total Volume and Open Interest 44,870 372,666 +13,638
GSCI(CME)
Jul07 070615 491.50 497.60 491.45 495.50 +3.10 616 0 -20,231
Aug07 070615 498.50 499.50 494.75 498.50 +3.50      
Sep07 070615 501.00 501.00 501.00 501.00        
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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!