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 Tue June 19, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070619 846.00 853.75 827.00 829.00 -26.25 13,587 125,815 -10,403
Aug07 070619 857.00 861.50 834.50 837.50 -25.75 4,001 38,031 +1,668
Sep07 070619 866.00 870.50 844.00 846.75 -26.75 2,092 17,220 -154
Nov07 070619 882.00 888.00 861.00 864.00 -25.00 21,987 258,319 +4,436
Jan08 070619 893.50 898.00 870.00 874.75 -23.00 1,659 17,623 +598
Mar08 070619 896.00 900.00 875.50 878.00 -22.50 664 14,970 -218
May08 070619 895.00 900.50 879.00 879.50 -20.00 1,637 18,296 +935
Total Volume and Open Interest 47,768 561,886 -3,091
Soybean Meal(CBOT)
Jul07 070619 235.00 236.70 228.50 229.70 -8.10 8,662 62,979 -1,911
Aug07 070619 237.50 238.70 230.50 231.90 -7.70 3,745 32,717 +746
Sep07 070619 239.80 241.00 233.50 233.80 -7.70 1,133 16,838 +803
Oct07 070619 241.50 242.50 235.00 235.80 -7.70 225 9,128 -75
Dec07 070619 245.00 246.30 238.00 239.30 -7.30 8,463 66,090 +3,128
Jan08 070619 245.50 246.00 238.50 239.10 -6.90 267 6,802 +101
Mar08 070619 246.00 246.50 240.00 241.00 -6.50 215 7,890 -16
May08 070619 245.50 245.50 240.00 241.00 -5.10 468 6,841 -125
Total Volume and Open Interest 24,314 223,361 +2,923
Soybean Oil(CBOT)
Jul07 070619 35.90 36.20 35.25 35.32 -0.77 10,962 95,266 -5,361
Aug07 070619 36.15 36.46 35.55 35.60 -0.76 2,353 42,141 +1,106
Sep07 070619 36.40 36.68 35.72 35.88 -0.73 325 15,483 +76
Oct07 070619 36.67 36.88 36.05 36.15 -0.73 78 11,027 +50
Dec07 070619 37.20 37.56 36.55 36.74 -0.73 7,811 108,352 +3,340
Jan08 070619 37.65 37.82 37.02 37.02 -0.76 662 8,807 -206
Mar08 070619 37.70 37.70 37.12 37.23 -0.74 1,013 5,200 -182
May08 070619 37.80 37.88 37.30 37.43 -0.62 952 6,964 +735
Total Volume and Open Interest 25,303 306,462 -145
Canola(WCE)
Jul07 070619 384.2 384.2 369.4 373.3 -10.1 7,235 19,282 -4,723
Total Volume and Open Interest 18,421 123,520 -4,952
Corn(CBOT)
Jul07 070619 408.00 410.50 396.00 396.00 -20.00 15,327 187,448 -12,476
Sep07 070619 417.50 419.00 404.00 404.00 -20.00 9,077 324,084 +4,705
Dec07 070619 419.00 421.00 403.50 403.50 -20.00 24,513 488,337 +10,974
Mar08 070619 428.00 429.00 411.75 411.75 -20.00 1,528 61,134 +574
May08 070619 435.00 436.00 418.50 418.50 -20.00 714 16,384 +166
Jul08 070619 440.00 440.00 422.25 422.25 -20.00 1,830 39,279 +669
Total Volume and Open Interest 56,708 1,269,351 +6,074
Wheat(CBOT)
Jul07 070619 593.00 600.00 579.00 581.00 -20.00 8,846 70,619 -6,480
Sep07 070619 605.00 615.00 594.00 597.00 -20.50 10,605 181,701 +7,719
Dec07 070619 612.00 618.50 599.00 601.50 -21.25 7,707 107,159 +4,760
Mar08 070619 616.00 622.00 602.00 604.50 -21.50 411 7,284 +161
May08 070619 609.00 614.00 598.00 598.00 -18.00 55 510 -11
Total Volume and Open Interest 28,389 409,487 +6,544
Wheat(KCBT)
Jul07 070619 582.00 589.00 567.00 569.25 -22.50 7,053 32,192 -2,024
Sep07 070619 599.00 599.00 577.00 578.50 -23.00 4,929 51,197 +1,522
Dec07 070619 592.00 608.00 591.00 592.00 -17.75 1,971 30,220 -95
Mar08 070619 610.00 615.00 595.00 596.00 -22.00 87 2,610 -4
May08 070619 595.00 595.00 595.00 595.00 -5.00 0 11 +0
Total Volume and Open Interest 14,200 124,861 -603
Wheat(MGE)
Jul07 070619 575.00 583.00 570.00 570.25 -13.75 1,836 9,898 -403
Sep07 070619 585.00 592.00 579.00 582.00 -13.00 1,918 16,097 +682
Dec07 070619 600.00 604.50 591.00 591.50 -16.00 1,322 23,225 +308
Mar08 070619 611.00 613.00 603.00 605.50 -17.50 19 1,734 +9
May08 070619 607.00 607.00 607.00 607.00 -17.00 0 48 +0
Total Volume and Open Interest 5,120 52,566 +603
Oats(CBOT)
Jul07 070619 284.50 284.50 271.00 272.25 -16.75 1,805 3,711 -847
Sep07 070619 289.00 289.00 276.25 276.25 -17.25 349 3,269 +186
Dec07 070619 283.00 285.00 276.50 277.75 -16.25 1,384 10,867 +709
Mar08 070619 283.00 284.50 283.00 284.50 -13.50 2 625 +9
Total Volume and Open Interest 3,542 18,479 +58
Rough Rice(CBOT)
Jul07 070619 10.69 10.75 10.62 10.62 -0.19 275 3,134 -175
Sep07 070619 11.12 11.13 11.02 11.02 -0.18 270 5,166 +489
Nov07 070619 11.38 11.44 11.28 11.28 -0.20 83 7,107 +9
Jan08 070619 11.49 11.49 11.49 11.49 -0.20 1 488 +11
Total Volume and Open Interest 629 16,035 +334
Live Cattle(CME)
Jun07 070619 90.480 90.600 89.550 90.100 -0.535 2,996 13,150 -1,964
Aug07 070619 91.250 91.385 90.500 91.300 +0.050 11,053 136,236 -557
Oct07 070619 94.885 95.000 94.200 94.885 +0.035 3,704 55,988 +218
Dec07 070619 96.000 96.050 95.350 96.035 +0.085 1,475 19,960 +58
Feb08 070619 97.100 97.100 96.400 97.050 +0.070 401 11,792 +183
Apr08 070619 97.550 97.680 96.950 97.680 +0.130 282 4,630 +34
Total Volume and Open Interest 20,094 243,972 -1,904
Feeder Cattle(CME)
Aug07 070619 107.400 108.500 107.135 108.450 +1.720 1,664 15,882 +57
Sep07 070619 107.750 108.600 107.180 108.580 +1.795 669 2,966 +84
Oct07 070619 107.600 108.650 107.350 108.535 +1.535 225 2,110 +31
Nov07 070619 107.500 108.750 107.400 108.730 +1.980 19 555 +3
Jan08 070619 105.750 106.700 105.600 106.700 +1.720 49 384 +25
Mar08 070619 105.000 105.800 105.000 105.800 +1.600 0 37 +0
Apr08 070619 105.800 105.800 105.800 105.800 +1.800 0 5 +0
Total Volume and Open Interest 2,626 21,939 +200
Lean Hogs(CME)
Jul07 070619 75.650 75.700 74.550 75.180 -0.520 11,294 38,569 -2,259
Aug07 070619 75.000 75.050 73.950 74.350 -0.785 11,001 73,342 +2,311
Oct07 070619 68.600 68.600 67.350 67.475 -1.175 3,188 34,626 +186
Dec07 070619 66.100 66.100 65.100 65.200 -0.900 700 21,063 +271
Feb08 070619 69.050 69.050 68.350 68.550 -0.800 296 6,404 +148
Apr08 070619 70.750 70.750 69.900 70.000 -1.250 100 1,774 +80
May08 070619 74.750 74.750 74.750 74.750 -0.850 20 236 +8
Jun08 070619 76.000 76.100 75.600 75.750 -0.750 132 449 +110
Total Volume and Open Interest 26,733 176,479 +857
Pork Bellies(CME)
Jul07 070619 97.500 97.800 96.150 97.050 -0.130 104 972 -13
Aug07 070619 97.900 97.900 96.400 97.000 -0.800 37 369 +10
Feb08 070619 98.750 98.750 98.750 98.750 -0.250 1 40 +0
Mar08 070619 99.500 99.500 99.500 99.500 -0.450 0 7 +0
May08 070619 100.500 100.500 100.500 100.500 -0.500 0 5 +0
Total Volume and Open Interest 142 1,393 -3
Class III Milk(CME)
Jun07 070619 20.05 20.05 19.97 20.05 unch 15 3,840 -95
Jul07 070619 21.60 21.80 21.55 21.75 +0.13 172 4,642 +17
Aug07 070619 20.70 20.71 20.54 20.62 -0.11 166 4,184 +21
Sep07 070619 20.57 20.64 20.50 20.52 -0.10 263 4,152 +138
Oct07 070619 19.50 19.50 19.38 19.38 -0.10 155 3,360 +29
Total Volume and Open Interest 1,134 39,942 +176
Cocoa(NYBOT)
Jul07 070619 1970 1970 1947 1948 -11 1,702 2,780 -2,678
Sep07 070619 1964 1970 1938 1950 -14 6,385 75,525 +1,435
Dec07 070619 1992 1992 1976 1976 -14 758 32,396 +51
Mar08 070619 2012 2012 2000 2000 -15 62 13,256 +7
May08 070619 2015 2015 2015 2015 -16 12 3,345 -42
Jul08 070619 2033 2033 2033 2033 -16 0 2,932 +0
Sep08 070619 2051 2051 2051 2051 -15 0 2,592 -50
Total Volume and Open Interest 8,919 141,829 -1,277
Coffee "C"(NYBOT)
Jul07 070619 114.25 114.85 112.65 113.35 -1.85 14,385 16,684 -7,666
Sep07 070619 116.60 117.10 114.60 115.80 -1.25 17,373 88,492 +3,450
Dec07 070619 120.70 120.90 118.70 119.65 -1.25 1,634 22,834 +129
Mar08 070619 124.50 124.50 123.25 123.25 -1.25 443 8,498 +77
May08 070619 125.30 125.30 125.30 125.30 -1.30 70 4,816 +35
Jul08 070619 127.30 127.30 127.30 127.30 -1.30 76 3,281 +6
Total Volume and Open Interest 34,687 156,284 -3,760
Orange Juice(NYBOT)
Jul07 070619 135.90 138.50 134.75 135.65 +0.05 4,364 9,799 -1,907
Sep07 070619 137.25 139.25 135.60 136.65 -0.55 4,179 11,688 +1,634
Nov07 070619 139.50 139.50 137.00 138.00 -0.50 341 7,049 -23
Jan08 070619 140.70 140.70 139.00 139.00 -0.55 282 2,316 +172
Mar08 070619 142.40 142.40 140.25 140.25 -0.55 62 1,692 +59
May08 070619 141.50 141.50 141.50 141.50 -0.55 5 85 +4
Total Volume and Open Interest 9,233 32,641 -61
Sugar #11(NYBOT)
Jul07 070619 8.90 9.05 8.64 9.00 -0.02 51,255 94,473 -15,669
Oct07 070619 9.43 9.51 9.17 9.44 -0.12 106,690 376,218 +28,237
Mar08 070619 9.77 9.98 9.69 9.98 -0.06 16,778 92,285 -927
May08 070619 9.93 10.13 9.83 10.13 -0.05 2,831 26,190 -144
Jul08 070619 10.04 10.28 10.01 10.28 -0.01 2,976 35,377 -143
Total Volume and Open Interest 187,263 689,273 +12,627
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070619 21.33 21.33 21.33 21.33 +0.05 0 2,324 +0
Nov07 070619 21.11 21.11 21.11 21.11 +0.08 12 1,880 +0
Jan08 070619 21.08 21.08 21.08 21.08 -0.03 0 1,900 +0
Mar08 070619 21.19 21.19 21.19 21.19 -0.06 0 1,189 +0
Total Volume and Open Interest 12 7,662 +0
London Cocoa(LCE)
Jul07 070619 1059 1063 1037 1045 -13 3,514 52,223 -1,378
Sep07 070619 1079 1087 1061 1071 -8 5,722 56,124 +2,229
Dec07 070619 1079 1083 1062 1070 -6 1,287 38,630 -372
Mar08 070619 1080 1083 1064 1071 -7 547 31,331 +262
May08 070619 1090 1090 1076 1078 -7 0 9,652 +0
Jul08 070619 1087 1087 1085 1085 -8 0 2,320 +0
Sep08 070619 1092 1092 1092 1092 -8 0 6,388 +0
Total Volume and Open Interest 11,070 198,666 +741
London Coffee(LCE)
Jul07 070619 1855.00 1863.00 1823.00 1859.00 +4.00 12,178 37,230 -3,932
Sep07 070619 1873.00 1885.00 1840.00 1873.00 -3.00 13,997 96,827 +8,036
Nov07 070619 1868.00 1872.00 1839.00 1865.00 -1.00 779 36,739 +112
Jan08 070619 1825.00 1833.00 1806.00 1830.00 +4.00 482 11,906 +432
Mar08 070619 1794.00 1813.00 1784.00 1813.00 +3.00 16 2,230 +0
May08 070619 1791.00 1807.00 1787.00 1807.00 +2.00 0 2,609 +0
Total Volume and Open Interest 27,452 189,223 +4,648
London Sugar(LCE)
Aug07 070619 315.00 319.50 308.50 319.40 +2.90 5,586 39,935 -900
Oct07 070619 306.50 310.00 302.00 309.50 +1.80 2,122 16,867 -357
Dec07 070619 299.20 304.60 297.80 304.10 +2.00 424 5,430 -79
Mar08 070619 299.10 299.90 294.00 299.50 -0.50 935 7,092 -149
May08 070619 297.40 301.50 297.20 301.50 unch 106 4,356 +6
Total Volume and Open Interest 9,544 80,548 -1,255
Cotton(NYBOT)
Jul07 070619 54.25 54.55 53.95 54.30 -0.45 16,060 19,829 -7,043
Oct07 070619 57.40 57.50 57.10 57.20 -0.47 1,153 5,506 +262
Dec07 070619 58.80 59.30 58.65 59.10 -0.08 18,379 146,459 +2,804
Mar08 070619 61.15 61.80 61.15 61.75 +0.05 2,843 27,936 +983
May08 070619 62.70 62.70 62.70 62.70 +0.10 269 1,300 -17
Jul08 070619 63.65 63.80 63.65 63.65 +0.05 181 2,863 +99
Total Volume and Open Interest 39,030 207,176 -2,863
Lumber(CME)
Jul07 070619 292.4 292.4 286.8 290.1 +0.1 702 3,184 -210
Sep07 070619 303.8 303.9 300.9 302.2 +1.3 681 3,865 +22
Nov07 070619 294.0 294.3 291.0 292.0 -0.5 153 1,341 +59
Jan08 070619 301.0 301.0 299.1 299.5 +0.6 42 117 +13
Total Volume and Open Interest 1,579 8,555 -115
Crude Oil(NYM)
Jul07 070619 68.95 69.55 68.40 69.10 +0.01 145,142 57,912 -27,473
Aug07 070619 69.45 69.93 68.93 69.54 -0.08 148,988 315,688 +14,103
Sep07 070619 70.20 70.55 69.65 70.23 -0.09 48,015 139,731 +4,119
Oct07 070619 70.25 70.95 70.25 70.74 -0.10 19,908 62,366 +1,329
Nov07 070619 70.85 71.14 70.85 71.14 -0.12 10,035 42,399 +160
Dec07 070619 71.03 71.73 71.03 71.49 -0.12 26,086 164,624 +4,429
Jan08 070619 71.40 71.90 71.40 71.80 -0.14 4,081 57,070 +451
Feb08 070619 72.06 72.06 72.06 72.06 -0.16 847 22,298 -523
Mar08 070619 72.29 72.29 72.29 72.29 -0.18 2,283 21,173 -245
Apr08 070619 72.46 72.46 72.46 72.46 -0.20 1,524 27,282 +214
May08 070619 72.60 72.60 72.60 72.60 -0.22 559 23,794 -117
Jun08 070619 72.69 72.74 72.69 72.74 -0.23 2,903 48,106 +473
Jul08 070619 72.84 72.84 72.84 72.84 -0.23 144 15,682 +64
Aug08 070619 72.91 72.91 72.91 72.91 -0.23 0 9,046 +0
Sep08 070619 72.97 72.97 72.97 72.97 -0.23 339 19,101 +13
Oct08 070619 73.02 73.02 73.02 73.02 -0.23 93 20,189 +10
Total Volume and Open Interest 421,289 1,434,290 -3,813
Heating Oil(NYM)
Jul07 070619 202.80 203.10 201.85 202.68 -0.74 23,218 38,874 -1,537
Aug07 070619 204.00 204.20 202.60 203.82 -0.70 15,120 60,112 +4,213
Sep07 070619 204.90 206.15 204.90 205.72 -0.55 7,318 35,134 +970
Oct07 070619 207.52 207.52 207.52 207.52 -0.50 1,704 11,963 -81
Nov07 070619 209.67 209.67 209.67 209.67 -0.50 1,205 8,353 +194
Dec07 070619 211.87 211.87 211.87 211.87 -0.50 3,576 29,729 -391
Jan08 070619 213.67 213.67 213.67 213.67 -0.45 1,512 15,787 -264
Feb08 070619 214.52 214.52 214.52 214.52 -0.35 394 8,860 +23
Mar08 070619 212.37 212.37 212.37 212.37 -0.35 274 5,064 -77
Apr08 070619 208.00 208.17 208.00 208.17 -0.40 230 4,038 +89
May08 070619 204.07 204.07 204.07 204.07 -0.45 186 1,841 -49
Jun08 070619 202.30 202.30 201.80 201.87 -0.50 539 8,973 +83
Total Volume and Open Interest 55,439 232,456 +3,321
Gasoline(NYMEX)
Jul07 070619 226.00 226.25 221.40 223.46 -2.97 39,541 51,790 -3,011
Aug07 070619 223.00 223.05 219.00 220.42 -2.86 22,077 45,045 +2,461
Sep07 070619 219.20 219.20 215.57 216.62 -2.71 9,860 35,013 +1,955
Oct07 070619 203.50 203.50 200.66 201.82 -2.11 4,264 13,682 +557
Nov07 070619 196.20 196.20 194.75 196.12 -1.61 1,945 7,006 +120
Dec07 070619 194.24 194.87 192.00 193.82 -1.11 1,643 13,439 -358
Jan08 070619 194.50 195.53 194.00 194.67 -1.11 758 6,020 -41
Feb08 070619 196.62 196.62 196.62 196.62 -1.01 441 2,344 +67
Mar08 070619 199.02 199.02 199.02 199.02 -1.01 276 2,983 +53
Apr08 070619 213.02 213.02 213.02 213.02 -0.86 125 3,219 +55
Total Volume and Open Interest 81,163 189,734 +4,216
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070619 223.46 223.46 223.46 223.46 -2.97 2 5 +0
Aug07 070619 220.42 220.42 220.42 220.42 -2.86 0 4 +0
Sep07 070619 216.62 216.62 216.62 216.62 -2.71      
Oct07 070619 201.82 201.82 201.82 201.82 -2.11      
Total Volume and Open Interest 2 9 -2
Natural Gas(NYM)
Jul07 070619 7.640 7.650 7.500 7.519 -0.171 46,654 53,375 -1,027
Aug07 070619 7.780 7.785 7.640 7.652 -0.176 15,576 75,243 +3,890
Sep07 070619 7.870 7.870 7.720 7.734 -0.175 5,377 83,683 +896
Oct07 070619 8.010 8.010 7.870 7.876 -0.173 5,032 62,242 -48
Nov07 070619 8.800 8.800 8.681 8.681 -0.158 1,955 28,008 +542
Dec07 070619 9.550 9.550 9.456 9.456 -0.153 2,692 41,816 +160
Jan08 070619 9.910 9.915 9.821 9.821 -0.148 3,759 41,656 +303
Feb08 070619 9.890 9.890 9.818 9.818 -0.146 789 29,807 +206
Mar08 070619 9.700 9.700 9.594 9.594 -0.145 3,470 51,482 +1,042
Apr08 070619 8.420 8.420 8.394 8.394 -0.110 2,312 34,841 +319
May08 070619 8.370 8.370 8.306 8.306 -0.108 877 19,283 +282
Jun08 070619 8.510 8.510 8.395 8.395 -0.108 121 10,151 +22
Jul08 070619 8.499 8.499 8.499 8.499 -0.108 110 5,686 -18
Aug08 070619 8.650 8.650 8.574 8.574 -0.108 261 8,670 +128
Sep08 070619 8.619 8.619 8.619 8.619 -0.105 477 6,764 +401
Oct08 070619 8.734 8.734 8.734 8.734 -0.105 1,540 21,938 +204
Total Volume and Open Interest 93,141 790,603 +6,925
Brent Crude Oil(ICE)
Aug07 070619 72.08 72.25 71.61 71.84 -0.34 87,563 0 +0
Sep07 070619 72.71 72.82 72.20 72.46 -0.37 48,408 0 +0
Oct07 070619 73.03 73.13 72.51 72.77 -0.39 12,792 0 +0
Nov07 070619 73.36 73.40 72.85 73.07 -0.41 4,407 0 +0
Dec07 070619 73.71 73.78 73.18 73.36 -0.44 11,712 0 +0
Jan08 070619 73.99 73.99 73.57 73.61 -0.46 1,172 0 +0
Feb08 070619 73.78 73.78 73.78 73.78 -0.46      
Mar08 070619 74.05 74.05 73.80 73.88 -0.49 545 0 +0
Apr08 070619 73.96 73.96 73.96 73.96 -0.48      
May08 070619 74.01 74.01 74.01 74.01 -0.50      
Jun08 070619 74.28 74.28 73.98 74.04 -0.51 3,108 0 +0
Jul08 070619 74.10 74.10 74.05 74.05 -0.55      
Aug08 070619 74.05 74.05 74.05 74.05 -0.55      
Sep08 070619 74.03 74.03 74.03 74.03 -0.51      
Total Volume and Open Interest 181,986    
Gas Oil(ICE)
Jul07 070619 627.25 630.00 625.00 626.50 -2.00 23,303 0 +0
Aug07 070619 631.00 633.75 628.75 630.25 -1.75 15,549 0 +0
Sep07 070619 635.50 637.25 633.00 634.25 -2.25 8,338 0 +0
Oct07 070619 639.00 640.50 637.50 638.50 -2.25 1,007 0 +0
Nov07 070619 642.25 644.00 642.00 642.75 -2.25 342 0 +0
Dec07 070619 649.00 650.00 646.00 647.25 -2.25 1,513 0 +0
Jan08 070619 658.00 658.25 655.00 655.75 -2.50 1,709 0 +0
Feb08 070619 654.00 654.00 654.00 654.00 -2.25      
Mar08 070619 651.00 651.00 651.00 651.00 -2.50      
Apr08 070619 648.00 648.00 648.00 648.00 -2.50      
Total Volume and Open Interest 52,311    
US Dollar Index(NYBOT)
Sep07 070619 82.550 82.550 82.310 82.310 -0.160 1,624 16,503 +227
Dec07 070619 82.110 82.110 82.090 82.090 -0.170 0 2,462 +0
Mar08 070619 82.000 82.000 81.880 81.880 -0.170 1 411 +0
Total Volume and Open Interest 1,883 26,905 -151
Australian Dollar(CME)
Jun07 070618 84.20 84.20 84.10 84.10 -0.07 1,710 47,359 +47,359
Sep07 070619 84.18 84.49 84.18 84.48 +0.31 8,970 106,455 -5,657
Dec07 070619 84.24 84.24 84.24 84.24 +0.31 0 682 +2
Total Volume and Open Interest 10,863 153,726 -6,584
British Pound(CME)
Jun07 070618 198.25 198.25 198.09 198.09 +0.58 1,825 37,055 +37,055
Sep07 070619 198.55 198.72 198.55 198.69 +0.54 10,095 114,215 -2,606
Dec07 070619 198.40 198.40 198.40 198.40 +0.54 0 254 +0
Total Volume and Open Interest 11,147 149,839 -4,310
Canadian Dollar(CME)
Jun07 070619 93.60 93.62 93.60 93.62 +0.39 404 98,666 -1,974
Sep07 070619 93.85 94.37 93.70 94.29 +0.86 3,013 133,476 -6,749
Dec07 070619 94.40 94.50 94.40 94.44 +0.86 51 2,888 +33
Mar08 070619 94.54 94.54 94.54 94.54 +0.86 15 509 +15
Total Volume and Open Interest 3,496 235,898 -8,666
Japanese Yen(CME)
Jun07 070618 80.93 80.97 80.92 80.93 -0.09 2,689 121,821 +121,821
Sep07 070619 81.97 82.00 81.94 81.98 +0.13 15,225 296,893 +5,305
Dec07 070619 82.90 82.91 82.90 82.91 +0.13 1 9,141 +2
Total Volume and Open Interest 15,844 437,529 +2,953
Swiss Franc(CME)
Jun07 070618 80.61 80.62 80.61 80.62 +0.14 1,043 70,276 +70,276
Sep07 070619 81.16 81.22 81.16 81.21 +0.11 2,141 110,633 +1,503
Dec07 070619 81.74 81.74 81.74 81.74 +0.11 0 52 +1
Total Volume and Open Interest 2,370 180,680 +1,216
EuroFX(CME)
Jun07 070618 134.10 134.10 134.02 134.02 +0.23 2,911 66,582 +66,582
Sep07 070619 134.39 134.64 134.39 134.64 +0.11 2,171 180,367 +1,655
Dec07 070619 134.97 134.97 134.97 134.97 +0.11 0 1,250 +13
Total Volume and Open Interest 3,707 244,772 -1,884
Mexican Peso(CME)
Jun07 070618 9302.0 9302.0 9275.0 9275.0 -5.0 7,489 40,768 +40,768
Jul07 070619 9290.0 9290.0 9290.0 9290.0 +28.0 0 56 +0
Total Volume and Open Interest 1,192 139,903 +1,202
30-Year T-Bonds(CBOT)
Jun07 070619 106~25 107~06 106~20 107~06 +0~18 3,269 24,278 +3,583
Sep07 070619 106~14 107~07 106~09 107~01 +0~19 345,180 974,403 -455
Dec07 070619 106~06 106~27 106~06 106~26 +0~20 66 890 +4
Total Volume and Open Interest 348,515 999,671 +3,132
10-Year T-Notes(CBOT)
Jun07 070619 105~040 105~175 105~020 105~165 +0~135 4,394 9,492 -19,454
Sep07 070619 104~270 105~110 104~235 105~075 +0~135 976,183 2,843,073 +27,629
Total Volume and Open Interest 984,055 2,878,057 +9,527
5-Year T-Notes(CBOT)
Jun07 070619 103~275 103~275 103~275 103~275 +0~080 964 0 +0
Sep07 070619 103~190 103~265 103~185 103~260 +0~085 387,557 0 +0
Dec07 070619 103~260 103~260 103~260 103~260 +0~085 2 0 -15,616
Total Volume and Open Interest 388,523    
2 Year T-Notes(CBOT)
Jun07 070619 101~090 101~090 101~090 101~090 +0~010 16 4,971 -1,135
Sep07 070619 101~085 101~094 101~085 101~094 +0~010 178 926,664 -3,885
Total Volume and Open Interest 194 931,635 -5,020
Eurodollars(CME)
Sep07 070619 94.650 94.660 94.645 94.650 +0.010 8,748 1,568,840 +11,182
Dec07 070619 94.650 94.680 94.645 94.675 +0.040 16,954 1,806,178 +2,484
Mar08 070619 94.690 94.730 94.685 94.725 +0.055 16,925 1,543,220 +13,126
Jun08 070619 94.720 94.760 94.710 94.760 +0.065 15,083 1,422,845 +45,695
Sep08 070619 94.710 94.760 94.700 94.760 +0.075 22,181 1,025,435 +5,365
Dec08 070619 94.690 94.740 94.685 94.740 +0.080 7,082 767,827 +86
Mar09 070619 94.660 94.720 94.660 94.720 +0.090 11,667 556,817 +1,441
Jun09 070619 94.625 94.685 94.620 94.685 +0.090 12,098 339,211 +14,892
Sep09 070619 94.590 94.645 94.585 94.645 +0.085 9,915 287,981 -7,787
Dec09 070619 94.545 94.605 94.545 94.600 +0.085 5,821 179,469 -1,342
Mar10 070619 94.525 94.580 94.525 94.580 +0.085 5,404 151,707 +1,231
Jun10 070619 94.495 94.550 94.495 94.550 +0.085 8,564 99,411 +5,212
Sep10 070619 94.465 94.520 94.465 94.515 +0.080 5,042 89,042 -1,582
Dec10 070619 94.420 94.470 94.420 94.470 +0.080 7,183 106,479 -4,661
Mar11 070619 94.400 94.450 94.400 94.450 +0.080 7,243 93,439 -2,496
Jun11 070619 94.375 94.430 94.375 94.420 +0.075 19,399 90,240 -1,235
Sep11 070619 94.350 94.400 94.345 94.390 +0.075 11,598 62,917 +7,509
Dec11 070619 94.315 94.355 94.315 94.355 +0.075 1,550 44,574 -7
Total Volume and Open Interest 200,160 10,425,195 -1,068,209
3-Mth Euro-Yen(CME)
Jun07 070618 99.30 99.30 99.30 99.30 -0.01 6,752 29,401 +29,401
Sep07 070619 99.10 99.10 99.10 99.10 unch 1,711 11,173 +696
Dec07 070619 98.98 98.98 98.98 98.98 -0.01 515 11,217 +204
Mar08 070619 98.85 98.86 98.85 98.86 -0.01 0 6,373 -72
Jun08 070619 98.74 98.76 98.74 98.76 -0.01 0 2,958 +0
Sep08 070619 98.67 98.67 98.67 98.67 -0.01 200 3,429 +95
Dec08 070619 98.57 98.57 98.57 98.57 -0.01 0 895 +0
Mar09 070619 98.47 98.47 98.47 98.47 -0.01 0 9 +0
Jun09 070619 98.40 98.40 98.40 98.40 -0.01 0 5 +5
Sep09 070619 98.30 98.30 98.30 98.30 -0.04 10 10 +10
Total Volume and Open Interest 2,436 36,069 -28,463
3-Mth Euro-Yen(SGX)
Sep07 070619 99.10 99.10 99.10 99.10 unch 6,862 63,811 +2,059
Dec07 070619 98.98 98.98 98.97 98.97 -0.01 1,305 60,142 -59
Mar08 070619 98.86 98.86 98.85 98.86 -0.01 1,825 43,436 -860
Jun08 070619 98.76 98.76 98.74 98.75 -0.01 852 21,595 -126
Sep08 070619 98.68 98.68 98.64 98.66 -0.01 35 12,509 -226
Dec08 070619 98.54 98.56 98.54 98.56 -0.01 9 2,803 +8
Mar09 070619 98.46 98.46 98.46 98.46 -0.01 0 4,233 +0
Jun09 070619 98.39 98.39 98.39 98.39 -0.04 0 368 +0
Total Volume and Open Interest 10,888 210,697 -80,808
Japanese Gov't Bonds(SGX)
Sep07 070619 131.83 131.83 131.32 131.43 +0.08 2,325 42,529 +2,969
Dec07 070619 131.43 131.43 131.43 131.43 -0.37 0 1 +0
Mar08 070619 131.43 131.43 131.43 131.43 -0.37      
Total Volume and Open Interest 4,874 43,934 +231
Euro-Bund(EUREX)
Sep07 070619 110.10 110.61 110.06 110.38 +0.33 1,587,658 1,718,979 +47
Dec07 070619 109.77 110.21 109.73 109.99 +0.32 57 12,098 +1
Mar08 070619 109.78 109.78 109.78 109.78 +0.33 629 0 +0
Total Volume and Open Interest 1,588,344 1,731,077 +48
Euro-Bobl(EUREX)
Sep07 070619 105.85 106.11 105.82 106.01 +0.18 746,211 1,270,531 -29,618
Dec07 070619 105.81 105.81 105.81 105.81 +0.23 1 1 +1
Mar08 070619 105.71 105.71 105.71 105.71 +0.18      
Total Volume and Open Interest 746,212 1,270,532 -29,617
3-Mth Euribor(EUREX)
Jun07 070615 95.850 95.850 95.845 95.850 +0.005 1,729 30,249 -1,060
Sep07 070619 95.630 95.665 95.630 95.650 +0.015 2,685 20,890 +2,152
Dec07 070619 95.450 95.480 95.445 95.480 +0.030 67 9,594 +35
Total Volume and Open Interest 6,161 73,843 +480
Long Gilt(LIFFE)
Jun07 070619 103~24 104~01 103~23 103~29 +0~05 300 106,971 -286
Sep07 070619 103~22 103~30 103~19 103~26 +0~05 63,445 405,151 +10,929
Total Volume and Open Interest 63,745 512,122 +10,643
3-Mth Short Sterling(LIFFE)
Jun07 070619 94.15 94.15 94.15 94.15 unch 35,495 510,089 -6,671
Sep07 070619 93.93 93.93 93.93 93.93 +0.01 46,000 557,558 +10,013
Dec07 070619 93.84 93.84 93.84 93.84 +0.03 54,354 615,900 -1,601
Mar08 070619 93.79 93.79 93.79 93.79 +0.04 55,795 484,637 +8,929
Jun08 070619 93.77 93.77 93.77 93.77 +0.04 33,713 433,370 -3,501
Sep08 070619 93.76 93.76 93.76 93.76 +0.04 25,278 317,585 +4,932
Total Volume and Open Interest 298,295 3,367,979 +18,685
3-Mth Euribor(LIFFE)
Sep07 070619 95.640 95.675 95.630 95.650 +0.015 102,571 923,696 +6,280
Dec07 070619 95.455 95.490 95.445 95.480 +0.030 188,349 898,997 -20,224
Mar08 070619 95.335 95.385 95.325 95.380 +0.045 199,856 676,533 +13,585
Total Volume and Open Interest 910,174 4,731,176 +9,541
3-Mth Aus T-Bills(SFE)
Sep07 070619 93.43 93.43 93.41 93.42 -0.01 5,892 412,553 -10,886
Dec07 070619 93.27 93.27 93.25 93.26 -0.01 3,980 227,820 -7,176
Mar08 070619 93.16 93.17 93.15 93.16 -0.01 2,207 122,266 +603
Jun08 070619 93.10 93.10 93.10 93.10 unch 2,257 79,452 -5,572
Sep08 070619 93.07 93.08 93.07 93.08 +0.01 677 46,682 +578
Dec08 070619 93.05 93.05 93.05 93.05 +0.01 904 38,934 +618
Mar09 070619 93.04 93.04 93.03 93.04 +0.01 914 21,831 +211
Jun09 070619 93.03 93.03 93.02 93.03 +0.01 292 9,968 +200
Sep09 070619 93.03 93.03 93.03 93.03 +0.02 42 1,026 +42
Dec09 070619 93.02 93.02 93.02 93.02 +0.03 70 793 +70
Total Volume and Open Interest 17,235 961,506 -21,312
10-Year Aus T-Bonds(SFE)
Sep07 070619 93.77 93.78 93.75 93.76 +0.01 23,676 508,171 +3,384
Dec07 070619 93.76 93.76 93.76 93.76 +0.01      
Total Volume and Open Interest 23,676 508,171  
3-Year Aus T-Bonds(SFE)
Sep07 070619 93.56 93.57 93.55 93.56 +0.00 45,015 572,679 -11,466
Dec07 070619 93.56 93.56 93.56 93.56 +0.00      
Total Volume and Open Interest 45,015 572,679  
Gold(CMX)
Jun07 070619 653.0 660.7 653.0 660.7 +4.9 57 368 -28
Aug07 070619 657.3 665.8 657.3 664.7 +4.8 39,222 194,775 +1,024
Oct07 070619 665.0 671.4 665.0 670.9 +4.8 607 25,010 -156
Dec07 070619 671.5 677.2 671.5 677.2 +4.8 1,443 77,713 +453
Feb08 070619 683.1 683.4 683.1 683.4 +4.8 126 12,457 -104
Apr08 070619 689.2 689.5 689.2 689.5 +4.7 175 17,583 +126
Jun08 070619 691.5 695.7 691.5 695.7 +4.7 12 16,987 -11
Aug08 070619 701.6 701.9 701.6 701.9 +4.6 34 1,303 +0
Oct08 070619 704.5 708.2 704.5 708.2 +4.6 1 1,038 +0
Dec08 070619 714.2 714.5 714.2 714.5 +4.6 36 22,879 -25
Feb09 070619 720.6 720.9 720.6 720.9 +4.5 442 11,933 +0
Apr09 070619 726.9 727.2 726.9 727.2 +4.5 225 1,610 +0
Total Volume and Open Interest 43,275 412,810 +1,380
Silver(CMX)
Jul07 070619 1314.0 1335.0 1314.0 1332.5 +9.0 17,224 53,212 -155
Sep07 070619 1328.0 1347.0 1328.0 1345.6 +9.0 5,098 30,935 +1,435
Dec07 070619 1369.0 1369.0 1364.0 1364.0 +8.9 355 20,179 +131
Mar08 070619 1381.6 1381.6 1381.6 1381.6 +8.9 4 4,351 +0
May08 070619 1392.8 1392.8 1392.8 1392.8 +8.9 600 3,454 +601
Jul08 070619 1397.0 1404.1 1397.0 1404.1 +8.9 1 1,857 -1
Sep08 070619 1415.6 1415.6 1415.6 1415.6 +8.9 50 526 +0
Total Volume and Open Interest 23,816 124,790 +2,066
Platinum(NYM)
Jul07 070619 1293.0 1300.0 1293.0 1298.5 -1.0 1,665 11,137 -306
Oct07 070619 1306.0 1307.5 1306.0 1307.5 -0.5 860 3,804 +449
Jan08 070619 1312.5 1312.5 1312.5 1312.5 -0.5 1 12 +0
Total Volume and Open Interest 2,526 14,953 +143
Palladium(NYME)
Jun07 070619 372.25 372.25 372.25 372.25 +1.50 5 13 -6
Sep07 070619 376.00 376.50 372.00 376.50 +1.50 530 18,097 +199
Dec07 070619 381.30 381.30 381.30 381.30 +1.05 1 405 +1
Total Volume and Open Interest 536 18,536 +194
Copper(CMX)
Jul07 070619 336.50 340.50 336.25 339.45 -2.35 10,917 20,372 -1,469
Sep07 070619 337.00 340.25 336.70 339.95 -2.05 5,258 37,453 +1,504
Dec07 070619 334.70 334.70 334.70 334.70 -1.40 189 10,811 +52
Mar08 070619 325.50 327.55 325.50 327.55 -0.95 3 1,282 -2
May08 070619 322.05 322.05 322.05 322.05 -0.85 2 160 +0
Total Volume and Open Interest 16,906 78,249 +158
Aluminum(CMX)
Jun07 070619 119.15 119.15 119.15 119.15 unch 0 2 +0
Jul07 070619 119.15 119.15 119.15 119.15 unch 1 54 +0
Aug07 070619 119.15 119.15 119.15 119.15 unch 40 40 +0
Sep07 070619 119.15 119.15 119.15 119.15 unch 40 40 +0
Oct07 070619 119.15 119.15 119.15 119.15 unch 40 40 +0
Nov07 070619 119.15 119.15 119.15 119.15 unch 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 070619 13700 13770 13693 13755 +25 2,303 32,138 +920
Dec07 070619 13860 13860 13860 13860 +25 0 28 +2
Mar08 070619 13975 13975 13975 13975 +25      
Total Volume and Open Interest 2,305 32,171 +927
S & P 500(CME)
Sep07 070619 1543.30 1550.50 1540.70 1548.90 +3.00 21,656 579,531 -1,338
Dec07 070619 1554.00 1562.30 1554.00 1562.30 +3.00 128 5,799 +130
Mar08 070619 1575.30 1575.30 1575.30 1575.30 +3.00 0 5,634 +0
Jun08 070619 278.08 278.08 278.08 278.08 +3.00 0 202 +0
Total Volume and Open Interest 21,784 591,180 -1,208
S & P 500 E-Mini(Globex)
Sep07 070619 1545.50 1550.75 1540.50 1549.00 +3.00 852,556 1,580,742 +19,626
Dec07 070619 1558.00 1563.75 1554.00 1562.25 +3.00 114 261 -42
Total Volume and Open Interest 852,670 1,581,003 -1,103,157
NASDAQ 100(CME)
Sep07 070619 1963.00 1972.00 1957.00 1967.00 -0.50 2,464 52,368 -696
Dec07 070619 1988.50 1988.50 1988.50 1988.50 -0.50 0 31 +0
Mar08 070619 2010.00 2010.00 2010.00 2010.00 -0.50      
Total Volume and Open Interest 2,464 52,399 -696
NASDAQ 100 E-Mini(Globex)
Sep07 070619 1968.00 1972.00 1957.00 1967.00 -0.50 212,123 345,864 -1,803
Dec07 070619 1988.00 1994.50 1981.30 1988.50 -0.50 17 18 +17
Total Volume and Open Interest 212,140 345,882 -287,824
S & P Midcap 400(CME)
Sep07 070619 916.50 919.50 915.30 918.20 -1.60 138 6,994 +45
Dec07 070619 927.70 927.70 927.70 927.70 -1.60      
Mar08 070619 937.40 937.40 937.40 937.40 -1.60      
Total Volume and Open Interest 138 6,994 +45
Russell 2000(CME)
Sep07 070619 850.00 857.00 848.25 856.30 +2.20 1,376 29,872 +607
Dec07 070619 864.10 864.10 864.10 864.10 +2.20 0 6 +0
Mar08 070619 871.90 871.90 871.90 871.90 +2.20      
Total Volume and Open Interest 1,376 29,878 +607
Russell 2000 E-Mini(Globex)
Jun07 070615 838.20 853.45 838.10 853.45 +14.95 39,871 0 -239,418
Sep07 070619 854.30 857.50 847.20 856.30 +2.20 173,664 516,515 +4,830
Dec07 070619 858.10 864.30 854.90 864.10 +2.20 105 18 +16
Total Volume and Open Interest 173,769 516,533 -229,253
Value Line(KCBT)
Sep07 070619 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070619 18160 18225 18160 18225 -5      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070619 18190 18200 18130 18185 -5 64,081 225,217 +2,163
Dec07 070619 18140 18160 18115 18140 +10 2 206 -1
Mar08 070619 18170 18170 18170 18170 +15      
Total Volume and Open Interest 64,085 225,481 +2,161
CAC 40(EURONEXT)
Jun07 070615 6066.0 6122.5 6058.0 6100.0 +51.0 194,222 0 -612,493
Jul07 070619 6106.5 6123.5 6072.5 6086.0 -18.5 75,604 327,091 -6,574
Aug07 070619 6120.0 6120.0 6105.0 6105.0 -18.5 52 203 +5
Total Volume and Open Interest 76,596 362,655 -6,704
Hang Seng Index(HKFE)
Jun07 070618 21300 21555 21276 21514 +469 49,190 124,618 +5,473
Jul07 070618 21398 21630 21352 21594 +464 2,468 3,950 +540
Total Volume and Open Interest 52,552 131,378 +6,550
DAX(EUREX)
Sep07 070619 8124.0 8161.5 8096.5 8126.0 +2.0 166,525 318,802 +837
Dec07 070619 8221.0 8249.5 8189.0 8215.0 +2.0 271 13,291 +156
Mar08 070619 8310.5 8325.0 8310.5 8325.0 +18.0 15 12  
Total Volume and Open Interest 166,811 332,105  
FT-SE 100(EURONEXT)
Sep07 070619 6746.00 6763.50 6686.50 6704.00 -41.50 81,735 549,891 +14,372
Dec07 070619 6818.50 6819.50 6750.50 6766.00 -42.50 176 6,743 +42
Mar08 070619 6790.00 6790.00 6790.00 6790.00 -41.50 0 43 +0
Total Volume and Open Interest 81,911 556,677 -183,853
SPI 200(SFE)
Jun07 070619 6349.0 6391.0 6316.0 6386.0 +38.0 61,514 344,042 +8,929
Sep07 070619 6355.0 6397.0 6322.0 6392.0 +37.0 49,920 91,853 +44,387
Dec07 070619 6437.0 6437.0 6437.0 6437.0 +37.0 4 3,429 +0
Total Volume and Open Interest 111,441 441,532 +53,316
GSCI(CME)
Jul07 070619 495.30 495.30 493.35 493.70 -4.85 783 20,719 +433
Aug07 070619 496.50 496.50 496.50 496.50 -4.00 0 231 +0
Sep07 070619 499.00 499.00 499.00 499.00 -4.00      
Total Volume and Open Interest 783 20,950 +433
Reuters CRB Index(NYBOT)
Aug07 070619 427.00 427.45 420.75 420.75 -3.75 21 498 -3
Nov07 070619 432.00 432.00 426.75 426.75 -3.75 2 823 +2
Jan08 070619 433.50 433.50 429.75 429.75 -3.75 0 7 +0
Total Volume and Open Interest 23 1,328 -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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php