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 21, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070621 844.00 844.00 814.00 818.50 -20.50 19,111 104,644 -11,006
Aug07 070621 850.50 850.50 821.50 826.00 -21.75 6,592 43,966 +3,001
Sep07 070621 860.00 860.00 830.50 836.00 -21.00 1,280 19,390 +2,086
Nov07 070621 877.50 877.50 847.50 851.75 -22.75 28,217 280,092 +13,967
Jan08 070621 886.50 886.50 860.00 861.50 -24.50 1,340 19,370 +481
Mar08 070621 884.50 884.50 865.00 869.00 -22.00 1,348 14,852 -383
May08 070621 890.00 890.00 868.00 871.00 -21.50 686 18,170 +159
Total Volume and Open Interest 60,132 572,679 +8,534
Soybean Meal(CBOT)
Jul07 070621 234.00 234.00 223.00 226.20 -7.00 9,599 43,516 -7,679
Aug07 070621 236.00 236.10 225.30 228.20 -6.90 4,627 35,393 +1,157
Sep07 070621 238.70 238.70 228.00 230.40 -7.30 1,803 17,172 +96
Oct07 070621 241.00 241.00 231.00 232.30 -7.30 1,962 9,812 +736
Dec07 070621 243.30 243.80 232.70 235.50 -7.40 12,506 77,096 +3,996
Jan08 070621 244.00 244.00 234.50 235.80 -7.70 858 6,855 +133
Mar08 070621 245.50 245.50 236.50 238.30 -7.20 261 7,369 -423
May08 070621 245.00 245.00 236.00 237.00 -7.70 400 7,331 -83
Total Volume and Open Interest 32,358 219,035 -1,685
Soybean Oil(CBOT)
Jul07 070621 35.40 35.45 34.78 35.04 -0.27 15,919 66,451 -16,728
Aug07 070621 35.70 35.72 35.07 35.31 -0.30 6,152 42,974 -2,620
Sep07 070621 35.94 35.94 35.38 35.62 -0.28 589 15,908 +168
Oct07 070621 36.05 36.05 35.65 35.90 -0.25 1,377 11,097 -36
Dec07 070621 36.75 36.75 36.16 36.45 -0.27 17,517 125,627 +9,611
Jan08 070621 37.08 37.08 36.78 36.78 -0.24 543 8,804 -270
Mar08 070621 36.98 36.98 36.98 36.98 -0.25 122 5,485 +86
May08 070621 37.35 37.35 36.95 37.13 -0.22 325 7,003 +112
Total Volume and Open Interest 42,973 296,758 -9,520
Canola(WCE)
Jul07 070621 374.2 379.5 372.9 374.7 -3.2 3,278 14,050 -2,980
Total Volume and Open Interest 12,882 116,888 -641
Corn(CBOT)
Jul07 070621 394.50 395.00 382.75 385.00 -9.25 20,870 150,743 -19,997
Sep07 070621 404.50 404.50 392.50 394.75 -9.50 14,144 338,892 +10,402
Dec07 070621 408.00 408.00 395.00 399.00 -7.25 30,848 506,435 +11,853
Mar08 070621 415.50 416.25 405.25 408.25 -7.00 1,262 61,718 +89
May08 070621 420.00 420.50 412.50 415.50 -6.25 406 16,175 +24
Jul08 070621 425.00 425.00 416.00 419.00 -6.00 596 39,308 -316
Total Volume and Open Interest 69,779 1,265,922 +1,221
Wheat(CBOT)
Jul07 070621 613.00 615.00 593.00 606.00 +1.00 7,814 57,874 -2,780
Sep07 070621 634.00 635.00 608.00 622.00 +6.00 12,085 200,587 +11,789
Dec07 070621 634.00 634.00 615.00 628.00 +4.50 8,799 111,868 +2,599
Mar08 070621 627.00 633.00 621.00 631.00 +8.00 222 7,396 +1
May08 070621 619.00 619.00 619.00 619.00 +2.00 103 640 +57
Total Volume and Open Interest 29,955 420,748 +11,726
Wheat(KCBT)
Jul07 070621 593.50 597.00 576.00 587.50 +1.00 7,710 27,489 -2,981
Sep07 070621 602.00 607.00 584.00 596.50 -1.25 12,731 54,712 +1,022
Dec07 070621 615.00 619.50 599.50 610.00 +1.00 2,759 29,554 -630
Mar08 070621 623.00 627.00 608.00 616.00 -1.00 103 2,746 +30
May08 070621 595.00 595.00 595.00 595.00 unch 0 11 +0
Total Volume and Open Interest 23,678 123,491 -2,355
Wheat(MGE)
Jul07 070621 597.00 615.00 595.00 605.25 +14.75 2,317 8,913 -464
Sep07 070621 605.00 612.00 596.00 607.00 +10.50 3,957 17,208 +790
Dec07 070621 615.00 622.00 606.00 617.25 +9.00 2,089 23,657 +201
Mar08 070621 627.00 628.00 618.00 628.00 +4.00 43 1,928 +25
May08 070621 607.00 628.00 607.00 628.00 +21.00 0 48 +0
Total Volume and Open Interest 8,499 53,361 +583
Oats(CBOT)
Jul07 070621 277.50 277.50 269.00 271.00 -4.00 364 3,027 -225
Sep07 070621 278.00 278.00 272.00 273.25 -6.75 133 3,404 +87
Dec07 070621 285.00 285.00 276.00 278.25 -4.75 427 10,659 -40
Mar08 070621 286.00 286.00 283.00 283.50 -2.75 8 628 +1
Total Volume and Open Interest 932 17,725 -177
Rough Rice(CBOT)
Jul07 070621 10.77 10.77 10.63 10.65 -0.11 16 2,951 -104
Sep07 070621 11.09 11.09 11.00 11.02 -0.10 44 5,221 +44
Nov07 070621 11.39 11.39 11.26 11.30 -0.09 37 7,129 -8
Jan08 070621 11.65 11.65 11.53 11.53 -0.07 5 513 +0
Total Volume and Open Interest 102 15,954 -68
Live Cattle(CME)
Jun07 070621 88.250 88.350 87.500 87.980 -0.770 3,976 9,759 -1,790
Aug07 070621 90.230 90.400 89.900 89.930 -0.570 12,790 131,417 -1,902
Oct07 070621 94.150 94.250 93.850 93.980 -0.405 3,898 58,021 +805
Dec07 070621 95.400 95.600 95.150 95.350 -0.380 2,881 20,944 +504
Feb08 070621 96.500 96.850 96.500 96.700 -0.100 267 11,959 +96
Apr08 070621 97.250 97.550 97.250 97.550 +0.015 223 4,710 -7
Total Volume and Open Interest 24,182 239,150 -2,278
Feeder Cattle(CME)
Aug07 070621 107.800 108.250 107.550 108.100 unch 1,515 15,955 +73
Sep07 070621 107.950 108.400 107.850 108.330 -0.070 304 3,059 +58
Oct07 070621 108.050 108.450 107.800 108.400 -0.100 131 2,158 +20
Nov07 070621 108.200 108.200 108.000 108.200 -0.500 23 563 -3
Jan08 070621 106.100 106.250 105.900 106.250 -0.350 77 424 +49
Mar08 070621 105.300 105.300 105.300 105.300 unch 20 64 +20
Apr08 070621 105.700 105.700 105.700 105.700 -0.100 15 18 +13
Total Volume and Open Interest 2,085 22,241 +230
Lean Hogs(CME)
Jul07 070621 74.700 75.150 74.600 74.800 +0.075 11,331 31,416 -3,504
Aug07 070621 73.800 74.200 73.400 73.450 -0.400 10,948 78,302 +2,360
Oct07 070621 66.600 66.930 66.350 66.535 -0.115 5,008 36,796 +1,400
Dec07 070621 64.150 64.600 63.650 63.785 -0.515 1,523 21,818 +312
Feb08 070621 67.400 67.850 67.300 67.550 -0.100 874 6,950 +503
Apr08 070621 69.400 69.950 69.400 69.680 +0.130 238 1,899 +112
May08 070621 74.700 74.850 74.600 74.800 +0.150 8 242 +5
Jun08 070621 75.500 75.850 75.350 75.400 -0.200 55 503 +28
Total Volume and Open Interest 30,012 177,959 +1,231
Pork Bellies(CME)
Jul07 070621 94.830 96.680 94.535 95.035 -0.195 271 914 -22
Aug07 070621 95.650 96.150 93.750 93.750 -1.600 140 459 +72
Feb08 070621 98.850 98.850 97.600 97.600 -0.650 1 41 +0
Mar08 070621 98.600 98.600 98.600 98.600 -0.900 0 7 +0
May08 070621 99.600 99.600 99.600 99.600 -0.900 0 5 +0
Total Volume and Open Interest 412 1,426 +50
Class III Milk(CME)
Jun07 070621 19.95 20.05 19.95 20.05 +0.03 13 3,918 -4
Jul07 070621 21.45 21.85 21.45 21.85 +0.25 200 4,680 -1
Aug07 070621 20.10 20.40 20.00 20.40 +0.20 137 4,212 +13
Sep07 070621 19.80 20.30 19.77 20.29 +0.24 295 4,259 +69
Oct07 070621 18.90 19.14 18.70 19.14 +0.14 88 3,407 +17
Total Volume and Open Interest 1,116 40,322 +161
Cocoa(NYBOT)
Jul07 070621 1920 1940 1920 1935 +10 293 1,450 -290
Sep07 070621 1918 1938 1911 1936 +18 6,627 74,368 -1,033
Dec07 070621 1955 1960 1955 1960 +17 1,982 34,000 +474
Mar08 070621 1933 1984 1933 1984 +17 245 14,136 -120
May08 070621 1998 1998 1998 1998 +16 11 3,345 +0
Jul08 070621 2016 2016 2016 2016 +16 0 2,932 +0
Sep08 070621 2033 2033 2033 2033 +15 35 2,592 +0
Total Volume and Open Interest 9,293 141,861 -934
Coffee "C"(NYBOT)
Jul07 070621 115.00 115.40 114.40 114.55 -0.45 10,370 5,540 -5,493
Sep07 070621 117.35 117.65 116.20 116.70 -0.70 17,818 95,166 +4,008
Dec07 070621 121.30 121.30 120.30 120.55 -0.70 1,220 23,911 +418
Mar08 070621 124.15 124.15 124.10 124.10 -0.70 160 8,513 +9
May08 070621 125.80 126.15 125.80 126.15 -0.75 346 4,711 -57
Jul08 070621 128.10 128.10 128.10 128.10 -0.80 574 3,422 +308
Total Volume and Open Interest 31,422 153,060 -738
Orange Juice(NYBOT)
Jul07 070621 136.00 136.20 130.25 133.10 +1.60 2,288 7,986 -1,096
Sep07 070621 135.50 137.00 131.25 134.00 +1.75 2,643 12,838 +729
Nov07 070621 135.50 137.50 133.00 134.95 +1.45 628 7,056 -9
Jan08 070621 138.50 139.00 134.00 135.95 +1.45 530 2,904 +391
Mar08 070621 135.00 136.95 135.00 136.95 +1.20 1 1,681 +0
May08 070621 137.95 137.95 137.95 137.95 +1.20 3 107 +3
Total Volume and Open Interest 6,093 32,739 +18
Sugar #11(NYBOT)
Jul07 070621 9.02 9.23 9.01 9.13 +0.20 27,211 80,253 -4,688
Oct07 070621 9.48 9.71 9.48 9.60 +0.13 81,985 373,959 -258
Mar08 070621 10.05 10.12 10.00 10.09 +0.12 16,698 92,991 +147
May08 070621 10.24 10.24 10.23 10.23 +0.11 3,488 27,366 +1,229
Jul08 070621 10.30 10.39 10.30 10.39 +0.13 1,704 35,402 +328
Total Volume and Open Interest 136,858 676,629 -1,892
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070621 21.48 21.48 21.48 21.48 -0.02 878 2,754 +426
Nov07 070621 21.04 21.04 21.04 21.04 -0.02 28 1,908 +18
Jan08 070621 21.03 21.03 21.03 21.03 -0.04 0 1,919 +0
Mar08 070621 21.10 21.10 21.10 21.10 -0.06 14 1,223 +14
Total Volume and Open Interest 920 8,173 +458
London Cocoa(LCE)
Jul07 070621 1022 1030 1013 1030 +6 3,739 49,209 -1,405
Sep07 070621 1045 1056 1041 1056 +6 8,941 56,971 +35
Dec07 070621 1046 1055 1040 1055 +5 4,004 37,555 -1,084
Mar08 070621 1048 1056 1045 1056 +5 1,013 32,039 +529
May08 070621 1054 1063 1054 1063 +5 22 9,656 -5
Jul08 070621 1065 1070 1064 1070 +5 2,602 4,587 +2,267
Sep08 070621 1077 1077 1077 1077 +5 1 6,392 +1
Total Volume and Open Interest 20,322 198,407 +338
London Coffee(LCE)
Jul07 070621 1912.00 1925.00 1892.00 1915.00 +15.00 6,605 28,124 -6,475
Sep07 070621 1930.00 1940.00 1903.00 1929.00 +11.00 10,209 97,728 +474
Nov07 070621 1911.00 1926.00 1893.00 1917.00 +12.00 4,027 38,428 +695
Jan08 070621 1875.00 1890.00 1861.00 1881.00 +11.00 697 12,240 +306
Mar08 070621 1844.00 1876.00 1844.00 1862.00 +11.00 42 2,524 +0
May08 070621 1837.00 1855.00 1837.00 1855.00 +8.00 3 3,058 -1
Total Volume and Open Interest 21,589 183,784 -5,001
London Sugar(LCE)
Aug07 070621 320.10 323.40 320.10 322.10 +2.10 9,498 41,679 +581
Oct07 070621 311.50 314.50 311.50 313.20 +2.80 2,886 17,673 +808
Dec07 070621 307.30 307.40 305.30 306.20 +2.20 1,384 5,915 +210
Mar08 070621 300.30 303.10 300.00 301.90 +2.90 1,009 7,405 +328
May08 070621 304.80 304.80 302.70 303.10 +2.70 125 4,414 +72
Total Volume and Open Interest 15,174 84,013 +2,082
Cotton(NYBOT)
Jul07 070621 55.90 56.50 55.00 56.50 +0.75 12,351 8,667 -6,613
Oct07 070621 59.50 60.00 58.50 60.00 +0.30 1,871 6,127 +725
Dec07 070621 61.40 61.70 60.65 61.50 +0.08 41,550 153,841 +6,369
Mar08 070621 64.15 64.15 61.85 63.85 -0.05 4,214 29,580 +1,103
May08 070621 64.50 64.70 64.50 64.70 unch 130 1,439 +41
Jul08 070621 65.50 65.70 65.50 65.70 +0.05 138 2,866 -6
Total Volume and Open Interest 60,883 206,036 +1,767
Lumber(CME)
Jul07 070621 279.0 284.9 278.8 283.4 +2.3 694 2,475 -213
Sep07 070621 296.9 299.5 295.7 298.0 +0.7 619 4,053 +15
Nov07 070621 289.0 289.8 288.0 289.0 +0.4 72 1,341 -1
Jan08 070621 297.1 297.1 297.1 297.1 +0.8 19 132 +9
Total Volume and Open Interest 1,410 8,050 -189
Crude Oil(NYM)
Aug07 070621 69.30 69.85 68.40 68.65 -0.21 257,224 332,851 +7,185
Sep07 070621 70.05 70.50 68.95 69.20 -0.31 76,462 152,963 +8,845
Oct07 070621 69.67 69.67 69.67 69.67 -0.33 27,733 67,018 +2,466
Nov07 070621 70.08 70.08 70.08 70.08 -0.35 10,689 41,569 +299
Dec07 070621 71.65 71.70 70.35 70.44 -0.36 33,122 168,969 +3,771
Jan08 070621 70.76 70.76 70.76 70.76 -0.37 7,089 56,876 -82
Feb08 070621 71.85 71.85 71.02 71.02 -0.38 2,197 25,725 +1,541
Mar08 070621 71.90 71.90 71.24 71.24 -0.39 1,490 21,344 -69
Apr08 070621 71.42 71.42 71.42 71.42 -0.39 850 26,697 -152
May08 070621 71.57 71.57 71.57 71.57 -0.39 1,401 23,684 -115
Jun08 070621 71.71 71.71 71.71 71.71 -0.39 3,361 48,288 -109
Jul08 070621 71.81 71.81 71.81 71.81 -0.39 81 15,734 -39
Aug08 070621 71.89 71.89 71.89 71.89 -0.39 0 9,071 +0
Sep08 070621 71.96 71.96 71.96 71.96 -0.39 800 20,718 -243
Oct08 070621 72.02 72.02 72.02 72.02 -0.39 0 20,199 +0
Nov08 070621 72.06 72.06 72.06 72.06 -0.39 0 10,663 +0
Total Volume and Open Interest 485,785 1,427,585 +4,768
Heating Oil(NYM)
Jul07 070621 204.60 207.10 202.20 202.47 -0.92 27,117 33,911 -1,747
Aug07 070621 205.30 207.50 203.30 203.30 -0.93 25,341 65,169 +2,182
Sep07 070621 207.10 207.10 204.95 204.95 -0.98 10,533 37,209 +1,149
Oct07 070621 206.45 206.45 206.45 206.45 -1.13 2,690 12,636 +408
Nov07 070621 211.60 211.60 208.25 208.25 -1.38 1,322 8,636 +239
Dec07 070621 212.00 212.50 210.05 210.05 -1.63 5,763 29,560 +344
Jan08 070621 215.00 215.00 211.55 211.55 -1.83 1,757 16,676 +230
Feb08 070621 212.30 212.30 212.30 212.30 -1.88 591 9,090 +166
Mar08 070621 214.00 214.00 209.95 209.95 -1.98 354 4,959 -130
Apr08 070621 209.60 209.60 205.55 205.55 -2.08 77 4,091 -10
May08 070621 201.15 201.15 201.15 201.15 -2.13 183 1,713 -60
Jun08 070621 198.80 198.80 198.80 198.80 -2.18 572 9,793 +304
Total Volume and Open Interest 76,347 237,218 +3,117
Gasoline(NYMEX)
Jul07 070621 222.54 227.55 220.32 224.67 +1.86 40,256 43,070 -4,875
Aug07 070621 219.80 223.93 217.71 221.62 +1.86 22,206 50,434 +2,026
Sep07 070621 215.96 219.54 213.83 217.37 +1.46 8,429 37,680 +1,582
Oct07 070621 202.50 203.49 198.43 201.62 +0.46 4,272 14,240 +501
Nov07 070621 198.39 198.39 195.46 195.77 +0.11 2,177 6,666 -97
Dec07 070621 195.48 195.86 190.71 193.32 -0.19 2,396 13,765 +305
Jan08 070621 195.50 195.50 192.75 194.12 -0.29 464 5,934 -72
Feb08 070621 196.02 196.02 196.02 196.02 -0.39 237 2,239 +0
Mar08 070621 198.18 198.37 198.18 198.37 -0.44 194 2,862 -57
Apr08 070621 212.78 212.78 212.37 212.37 -0.54 62 3,286 +0
Total Volume and Open Interest 80,953 189,493 -636
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070621 224.67 224.67 224.67 224.67 +1.86 0 5 +0
Aug07 070621 221.62 221.62 221.62 221.62 +1.86 0 4 +0
Sep07 070621 217.37 217.37 217.37 217.37 +1.46      
Oct07 070621 201.62 201.62 201.62 201.62 +0.46      
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Jul07 070621 7.380 7.500 7.330 7.348 -0.043 59,876 46,432 -3,323
Aug07 070621 7.510 7.610 7.450 7.482 -0.037 29,481 85,900 +4,937
Sep07 070621 7.605 7.630 7.565 7.565 -0.033 10,821 86,516 +1,485
Oct07 070621 7.730 7.820 7.685 7.700 -0.036 10,283 62,934 -96
Nov07 070621 8.400 8.417 8.400 8.417 -0.089 4,860 30,165 +1,671
Dec07 070621 9.265 9.265 9.137 9.137 -0.149 3,453 42,296 +382
Jan08 070621 9.600 9.600 9.500 9.500 -0.153 4,048 41,326 -33
Feb08 070621 9.640 9.640 9.490 9.500 -0.153 819 29,573 +69
Mar08 070621 9.390 9.390 9.285 9.285 -0.148 3,439 50,831 -411
Apr08 070621 8.270 8.270 8.185 8.185 -0.103 3,408 34,187 -465
May08 070621 8.205 8.205 8.100 8.100 -0.102 848 19,385 -59
Jun08 070621 8.285 8.285 8.188 8.188 -0.102 471 10,249 +58
Jul08 070621 8.390 8.390 8.291 8.291 -0.104 148 5,709 +24
Aug08 070621 8.470 8.470 8.366 8.366 -0.104 372 8,676 -3
Sep08 070621 8.520 8.520 8.413 8.413 -0.102 340 6,796 +44
Oct08 070621 8.630 8.630 8.528 8.528 -0.102 1,738 22,574 +412
Total Volume and Open Interest 138,780 800,098 +5,218
Brent Crude Oil(ICE)
Aug07 070621 70.49 71.60 70.00 70.22 -0.20 0 136,268 +136,268
Sep07 070621 71.45 72.49 70.82 71.11 -0.20 0 146,285 +146,285
Oct07 070621 72.00 72.79 71.25 71.48 -0.26 0 40,206 +40,206
Nov07 070621 72.20 73.12 71.67 71.81 -0.28 0 25,311 +25,311
Dec07 070621 72.60 73.53 71.93 72.12 -0.31 0 77,565 +77,565
Jan08 070621 72.85 73.60 72.46 72.46 -0.28 0 24,243 +24,243
Feb08 070621 72.68 72.68 72.68 72.68 -0.26 0 9,001 +9,001
Mar08 070621 73.90 73.90 72.83 72.83 -0.26 0 7,856 +7,856
Apr08 070621 72.94 72.94 72.94 72.94 -0.21 0 7,590 +7,590
May08 070621 73.02 73.02 73.02 73.02 -0.21 0 6,909 +6,909
Jun08 070621 74.09 74.32 73.05 73.08 -0.23 0 19,895 +19,895
Jul08 070621 73.51 73.51 73.11 73.11 -0.21 0 2,386 +2,386
Aug08 070621 73.12 73.12 73.12 73.12 -0.21 0 1,374 +1,374
Sep08 070621 73.11 73.11 73.11 73.11 -0.23 0 2,131 +2,131
Total Volume and Open Interest 2 651,543 +651,543
Gas Oil(ICE)
Jul07 070621 627.25 636.25 623.25 632.75 +15.75 0 69,161 +69,161
Aug07 070621 630.75 639.50 626.25 636.25 +15.50 0 59,959 +59,959
Sep07 070621 631.50 642.75 630.25 640.00 +14.75 0 39,477 +39,477
Oct07 070621 634.00 646.25 634.00 643.75 +14.00 0 13,397 +13,397
Nov07 070621 644.50 650.00 643.25 647.50 +13.25 0 14,180 +14,180
Dec07 070621 643.00 654.25 643.00 651.50 +12.75 0 46,605 +46,605
Jan08 070621 660.00 662.25 651.00 659.00 +11.75 0 28,392 +28,392
Feb08 070621 659.75 659.75 656.50 656.50 +11.25 0 7,821 +7,821
Mar08 070621 656.00 656.00 653.00 653.00 +10.50 0 6,280 +6,280
Apr08 070621 649.75 649.75 649.75 649.75 +10.25 0 2,343 +2,343
Total Volume and Open Interest 0 334,865 +334,865
US Dollar Index(NYBOT)
Sep07 070621 82.280 82.480 82.210 82.480 +0.195 2,192 15,405 -396
Dec07 070621 81.980 82.270 81.980 82.270 +0.220 152 2,553 +91
Mar08 070621 82.060 82.060 82.060 82.060 +0.220 0 412 +0
Total Volume and Open Interest 2,344 18,370 -305
Australian Dollar(CME)
Sep07 070621 84.47 84.52 84.39 84.50 +0.11 4,947 114,317 +50
Dec07 070621 84.26 84.26 84.26 84.26 +0.11 4 693 +1
Mar08 070621 83.98 83.98 83.98 83.98 +0.11 0 151 +0
Total Volume and Open Interest 4,951 115,169 +51
British Pound(CME)
Sep07 070621 199.14 199.14 198.95 198.98 -0.28 3,325 143,100 +10,466
Dec07 070621 198.77 198.77 198.63 198.63 -0.28 0 382 +0
Mar08 070621 198.23 198.23 198.23 198.23 -0.28 0 12 +11
Total Volume and Open Interest 3,325 143,512 +10,477
Canadian Dollar(CME)
Sep07 070621 93.86 93.88 93.14 93.14 -0.87 419 137,572 -3,390
Dec07 070621 93.74 93.74 93.30 93.30 -0.86 9 3,156 +76
Mar08 070621 93.41 93.41 93.41 93.41 -0.85 2 513 +4
Jun08 070621 93.65 93.65 93.51 93.51 -0.85 21 271 +13
Total Volume and Open Interest 451 141,622 -101,729
Japanese Yen(CME)
Sep07 070621 81.82 81.83 81.73 81.75 -0.10 1,406 303,955 +15,048
Dec07 070621 82.67 82.67 82.67 82.67 -0.11 0 9,148 +0
Mar08 070621 83.57 83.57 83.57 83.57 -0.13 0 13 +0
Total Volume and Open Interest 7,106 328,481 +18,398
Swiss Franc(CME)
Jun07 070618 80.61 80.62 80.61 80.62 +0.14 1,043 70,276 +70,276
Sep07 070621 81.17 81.19 80.99 81.07 -0.34 1,514 104,653 -5,844
Dec07 070621 81.58 81.58 81.58 81.58 -0.36 0 52 +0
Total Volume and Open Interest 1,514 104,712 -5,844
EuroFX(CME)
Sep07 070621 134.36 134.40 134.24 134.27 -0.31 3,127 183,673 +1,283
Dec07 070621 134.60 134.60 134.60 134.60 -0.31 5 1,308 +39
Mar08 070621 3.80 3.80 3.80 3.80 -0.32 0 74 +2
Total Volume and Open Interest 3,132 185,099 +1,324
Mexican Peso(CME)
Jul07 070621 9245.0 9245.0 9245.0 9245.0 +15.0 0 56 +0
Aug07 070621 9227.0 9227.0 9227.0 9227.0 +15.0 0 3 +0
Total Volume and Open Interest 4,458 103,220 -1,454
30-Year T-Bonds(CBOT)
Sep07 070621 106~17 106~20 105~25 106~04 -0~15 419,202 989,590 +2,224
Dec07 070621 106~04 106~07 105~20 105~28 -0~16 421 1,237 +68
Mar08 070621 105~25 105~25 105~25 105~25 -0~16 4 98 +0
Total Volume and Open Interest 422,306 1,002,240 -2,033
10-Year T-Notes(CBOT)
Sep07 070621 104~300 105~020 104~180 104~240 -0~065 1,486,850 2,893,498 +24,850
Dec07 070621 104~180 104~245 104~130 104~150 -0~070 6,027 27,848 +1,420
Total Volume and Open Interest 1,495,138 2,925,575 +25,060
5-Year T-Notes(CBOT)
Sep07 070621 103~200 103~230 103~160 103~170 -0~030 497,879 0 +0
Dec07 070621 103~170 103~170 103~170 103~170 -0~030 123 15,726 +110
Total Volume and Open Interest 499,759 15,726 +110
2 Year T-Notes(CBOT)
Sep07 070621 101~093 101~100 101~085 101~086 unch 34,420 938,783 -4,369
Total Volume and Open Interest 34,420 942,120 -4,785
Eurodollars(CME)
Sep07 070621 94.660 94.665 94.655 94.655 +0.005 10,589 1,552,406 +2,543
Dec07 070621 94.675 94.690 94.665 94.665 +0.010 12,675 1,747,039 -36,248
Mar08 070621 94.705 94.740 94.690 94.695 +0.005 15,605 1,547,602 -19,093
Jun08 070621 94.725 94.760 94.710 94.710 -0.005 14,042 1,441,024 +3,917
Sep08 070621 94.710 94.740 94.695 94.695 -0.020 19,789 1,036,466 +10,862
Dec08 070621 94.685 94.705 94.665 94.665 -0.025 17,806 785,666 +8,911
Mar09 070621 94.650 94.685 94.630 94.630 -0.035 13,077 539,305 -10,902
Jun09 070621 94.625 94.630 94.580 94.585 -0.040 11,449 375,199 +11,712
Sep09 070621 94.550 94.575 94.535 94.535 -0.045 4,375 284,765 -1,279
Dec09 070621 94.505 94.530 94.485 94.485 -0.050 5,332 184,869 +2,587
Mar10 070621 94.470 94.495 94.450 94.450 -0.060 4,183 153,867 -942
Jun10 070621 94.425 94.455 94.410 94.410 -0.065 3,777 100,512 +925
Sep10 070621 94.390 94.415 94.370 94.370 -0.070 2,087 85,220 -1,040
Dec10 070621 94.345 94.370 94.320 94.320 -0.075 2,970 106,100 +102
Mar11 070621 94.325 94.350 94.295 94.295 -0.080 4,383 92,871 -620
Jun11 070621 94.320 94.320 94.260 94.260 -0.085 4,175 89,376 -496
Sep11 070621 94.275 94.275 94.230 94.230 -0.085 3,780 62,442 -754
Dec11 070621 94.240 94.240 94.190 94.190 -0.090 5,478 45,732 +332
Total Volume and Open Interest 161,573 10,435,368 -31,448
3-Mth Euro-Yen(CME)
Jun07 070618 99.30 99.30 99.30 99.30 -0.01 6,752 29,401 +29,401
Sep07 070621 99.11 99.11 99.10 99.10 unch 1,486 11,778 +973
Dec07 070621 98.98 98.98 98.98 98.98 +0.01 4 11,911 +300
Mar08 070621 98.86 98.86 98.86 98.86 +0.01 82 6,319 +52
Jun08 070621 98.76 98.76 98.76 98.76 +0.01 139 3,329 +368
Sep08 070621 98.66 98.66 98.66 98.66 unch 71 3,638 +9
Dec08 070621 98.56 98.56 98.56 98.56 unch 64 919 +60
Mar09 070621 98.46 98.46 98.46 98.46 unch 0 9 +0
Jun09 070621 98.39 98.39 98.39 98.39 unch      
Sep09 070621 98.30 98.30 98.30 98.30 -0.02 10 0 +0
Total Volume and Open Interest 1,856 37,903 +1,762
3-Mth Euro-Yen(SGX)
Sep07 070621 99.10 99.11 99.10 99.10 unch 1,578 64,807 +41
Dec07 070621 98.97 98.98 98.97 98.98 unch 1,979 60,075 -419
Mar08 070621 98.86 98.86 98.85 98.86 0.00 1,820 42,537 -986
Jun08 070621 98.75 98.76 98.75 98.75 -0.01 1,982 22,550 +901
Sep08 070621 98.66 98.67 98.65 98.66 -0.01 370 12,657 +47
Dec08 070621 98.56 98.56 98.56 98.56 -0.01 160 2,814 +8
Mar09 070621 98.46 98.46 98.46 98.46 -0.01 6 4,233 +0
Jun09 070621 98.39 98.39 98.39 98.39 -0.01 0 368 +0
Total Volume and Open Interest 7,895 211,841 -408
Japanese Gov't Bonds(SGX)
Sep07 070620 131.60 131.84 131.55 131.84 +0.41 3,175 45,258 +2,729
Dec07 070621 131.38 131.38 131.38 131.38 -0.46 0 1 +0
Mar08 070621 131.38 131.38 131.38 131.38 -0.46      
Total Volume and Open Interest 1,224 46,466 +1,207
Euro-Bund(EUREX)
Sep07 070621 110.14 110.47 109.92 110.19 -0.05 1,281,847 1,683,953 -22,611
Dec07 070621 109.71 109.93 109.55 109.80 -0.05 67 12,199 +29
Mar08 070621 109.60 109.60 109.60 109.60 -0.09 2,088 0 +0
Total Volume and Open Interest 1,284,002 1,696,152 -22,582
Euro-Bobl(EUREX)
Sep07 070621 105.80 106.00 105.69 105.85 +0.01 834,441 1,260,919 -35,535
Dec07 070621 105.65 105.65 105.65 105.65 +0.01 1,404 1 +0
Mar08 070621 105.55 105.55 105.55 105.55 +0.01      
Total Volume and Open Interest 835,845 1,260,920 -35,535
3-Mth Euribor(EUREX)
Jun07 070615 95.850 95.850 95.845 95.850 +0.005 1,729 30,249 -1,060
Sep07 070621 95.640 95.645 95.635 95.640 unch 9,365 20,690 -4,519
Dec07 070621 95.455 95.455 95.445 95.445 unch 324 9,903 -61
Total Volume and Open Interest 10,643 46,636 -4,724
Long Gilt(LIFFE)
Jun07 070621 103~18 103~25 103~14 103~19 -0~02 2,127 101,240 -1,204
Sep07 070621 103~17 103~26 103~09 103~15 -0~02 105,160 416,181 +3,484
Total Volume and Open Interest 107,287 517,421 +2,280
3-Mth Short Sterling(LIFFE)
Sep07 070621 93.82 93.82 93.82 93.82 -0.01 264,747 591,551 +31,695
Dec07 070621 93.73 93.73 93.73 93.73 -0.01 258,162 675,221 +42,636
Mar08 070621 93.68 93.68 93.68 93.68 -0.02 198,181 499,227 +9,216
Jun08 070621 93.67 93.67 93.67 93.67 -0.02 161,571 472,269 +31,427
Sep08 070621 93.67 93.67 93.67 93.67 -0.02 78,587 324,064 +944
Dec08 070621 93.68 93.68 93.68 93.68 -0.01 70,768 210,266 -2,088
Total Volume and Open Interest 1,202,672 3,801,867 +392,070
3-Mth Euribor(LIFFE)
Sep07 070621 95.645 95.650 95.630 95.640 unch 278,120 1,005,061 +52,617
Dec07 070621 95.445 95.465 95.430 95.450 +0.005 179,059 875,569 -2,652
Mar08 070621 95.330 95.365 95.305 95.335 +0.005 183,821 656,865 -30,022
Total Volume and Open Interest 1,032,282 4,221,447 +5,430
3-Mth Aus T-Bills(SFE)
Sep07 070621 93.42 93.43 93.41 93.42 -0.01 4,200 417,214 +1,827
Dec07 070621 93.26 93.27 93.23 93.25 -0.03 6,920 231,099 +2,752
Mar08 070621 93.15 93.17 93.13 93.15 -0.04 6,345 123,725 +2,765
Jun08 070621 93.09 93.11 93.07 93.10 -0.03 1,418 77,321 -2,878
Sep08 070621 93.08 93.08 93.05 93.07 -0.04 1,884 45,894 -223
Dec08 070621 93.05 93.05 93.05 93.05 -0.04 603 38,582 -498
Mar09 070621 93.04 93.04 93.02 93.03 -0.05 316 22,761 +383
Jun09 070621 93.02 93.03 93.02 93.03 -0.04 701 10,159 -26
Sep09 070621 93.02 93.02 93.01 93.01 -0.05 0 1,032 +1
Dec09 070621 93.01 93.01 93.01 93.01 -0.04 0 793 +0
Total Volume and Open Interest 22,387 968,761 +4,103
10-Year Aus T-Bonds(SFE)
Sep07 070621 93.74 93.75 93.70 93.74 -0.06 22,945 508,033 +9,378
Dec07 070621 93.74 93.74 93.74 93.74 -0.06      
Total Volume and Open Interest 22,945 508,033 +9,378
3-Year Aus T-Bonds(SFE)
Sep07 070621 93.55 93.56 93.53 93.55 -0.04 58,099 571,349 +1,725
Dec07 070621 93.55 93.55 93.55 93.55 -0.04      
Total Volume and Open Interest 58,099 571,349 +1,725
Gold(CMX)
Jun07 070621 650.6 650.6 650.6 650.6 -5.5 8 365 -4
Aug07 070621 657.3 659.5 650.5 654.2 -5.8 60,162 190,188 -1,110
Oct07 070621 662.1 662.1 658.2 660.3 -5.9 493 25,195 +209
Dec07 070621 668.0 668.0 664.5 666.5 -6.0 1,784 78,817 +533
Feb08 070621 672.6 672.6 672.6 672.6 -6.1 44 12,521 +26
Apr08 070621 678.6 678.6 678.6 678.6 -6.2 107 17,761 +48
Jun08 070621 682.5 684.8 682.5 684.8 -6.3 174 17,138 +120
Aug08 070621 691.0 691.0 691.0 691.0 -6.4 10 1,293 -5
Oct08 070621 697.2 697.2 697.2 697.2 -6.5 1 1,039 +0
Dec08 070621 703.4 703.4 703.4 703.4 -6.6 456 23,331 +452
Feb09 070621 709.7 709.7 709.7 709.7 -6.7 442 11,933 +0
Apr09 070621 715.9 715.9 715.9 715.9 -6.8 100 1,510 +0
Total Volume and Open Interest 64,307 410,736 +412
Silver(CMX)
Jul07 070621 1320.0 1325.0 1297.0 1309.0 -16.0 19,343 50,120 -1,799
Sep07 070621 1334.0 1339.0 1310.5 1321.9 -16.1 4,372 32,752 +1,089
Dec07 070621 1356.0 1356.0 1328.0 1340.0 -16.5 881 20,554 +399
Mar08 070621 1357.4 1357.4 1357.4 1357.4 -16.7 336 4,364 +13
May08 070621 1368.3 1368.3 1368.3 1368.3 -17.0 100 3,554 +100
Jul08 070621 1379.6 1379.6 1379.6 1379.6 -17.0 122 1,948 +91
Sep08 070621 1390.9 1390.9 1390.9 1390.9 -17.4 50 526 +0
Total Volume and Open Interest 25,427 124,258 +6
Platinum(NYM)
Jul07 070621 1299.8 1299.8 1295.5 1299.0 -1.8 2,980 11,016 +244
Oct07 070621 1310.0 1310.0 1300.0 1307.5 -1.3 1,444 5,409 +962
Jan08 070621 1312.5 1312.5 1312.5 1312.5 -1.3 0 12 +0
Total Volume and Open Interest 4,424 16,437 +1,206
Palladium(NYME)
Jun07 070621 375.10 375.10 375.10 375.10 -0.55 8 8 +0
Sep07 070621 381.00 381.80 379.35 379.35 -0.55 1,787 18,617 +442
Dec07 070621 383.95 383.95 383.95 383.95 -0.55 76 468 +38
Total Volume and Open Interest 1,873 19,114 +480
Copper(CMX)
Jul07 070621 341.00 344.00 337.00 340.30 -3.95 8,520 16,205 -1,191
Sep07 070621 340.80 344.20 337.70 340.25 -3.85 3,937 41,776 +1,181
Dec07 070621 336.75 336.75 335.30 335.30 -3.30 547 10,955 +237
Mar08 070621 328.30 328.30 328.30 328.30 -2.90 47 1,357 +29
May08 070621 322.80 322.80 322.80 322.80 -2.70 4 163 +3
Total Volume and Open Interest 13,793 78,878 +539
Aluminum(CMX)
Jun07 070621 118.15 118.15 118.15 118.15 -1.00 0 2 +0
Jul07 070621 118.35 118.35 118.35 118.35 -1.00 1 54 +0
Aug07 070621 118.55 118.55 118.55 118.55 -1.00 40 40 +0
Sep07 070621 118.75 118.75 118.75 118.75 -1.00 40 40 +0
Oct07 070621 118.95 118.95 118.95 118.95 -1.00 40 40 +0
Nov07 070621 119.15 119.15 119.15 119.15 -1.00 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 070621 13600 13675 13510 13660 +52 3,839 31,667 -860
Dec07 070621 13705 13765 13705 13765 +52 2 30 +2
Mar08 070621 13880 13880 13880 13880 +52      
Total Volume and Open Interest 3,841 31,697 -863
S & P 500(CME)
Sep07 070621 1526.70 1536.80 1518.00 1535.80 +8.80 28,682 584,350 +3,303
Dec07 070621 1536.00 1549.10 1536.00 1549.10 +8.80 2,365 9,543 +2,298
Mar08 070621 1562.10 1562.10 1562.10 1562.10 +8.80 0 5,634 +0
Jun08 070621 261.28 264.88 261.28 264.88 +8.80 0 202 +0
Total Volume and Open Interest 31,047 599,743 +5,601
S & P 500 E-Mini(Globex)
Sep07 070621 1527.25 1537.00 1518.00 1535.75 +8.75 1,830,597 1,602,768 +25,905
Dec07 070621 1540.75 1550.00 1531.50 1549.00 +8.75 566 849 +127
Total Volume and Open Interest 1,831,163 1,603,617 +26,032
NASDAQ 100(CME)
Sep07 070621 1947.50 1968.00 1938.30 1965.80 +18.00 3,805 51,907 -56
Dec07 070621 1987.30 1987.30 1987.30 1987.30 +18.00 0 31 +0
Mar08 070621 2008.80 2008.80 2008.80 2008.80 +18.00      
Total Volume and Open Interest 3,805 51,938 -56
NASDAQ 100 E-Mini(Globex)
Sep07 070621 1948.80 1968.00 1938.30 1965.80 +18.00 353,972 358,772 +1,640
Dec07 070621 1975.00 1990.50 1962.50 1987.30 +18.00 34 60 +28
Total Volume and Open Interest 354,006 358,832 +1,668
S & P Midcap 400(CME)
Sep07 070621 908.00 915.90 907.00 915.90 +8.10 51 6,878 -20
Dec07 070621 925.40 925.40 925.40 925.40 +8.10      
Mar08 070621 935.10 935.10 935.10 935.10 +8.10      
Total Volume and Open Interest 51 6,878 -20
Russell 2000(CME)
Sep07 070621 840.00 847.50 835.50 847.20 +5.50 700 30,741 +212
Dec07 070621 854.20 854.20 854.20 854.20 +5.20 0 6 +0
Mar08 070621 862.00 862.00 862.00 862.00 +5.20      
Total Volume and Open Interest 700 30,747 +212
Russell 2000 E-Mini(Globex)
Jun07 070615 838.20 853.45 838.10 853.45 +14.95 39,871 0 -239,418
Sep07 070621 841.60 847.60 834.60 847.20 +5.50 246,709 516,012 -1,189
Dec07 070621 850.10 854.30 842.10 854.20 +5.20 59 48 +17
Total Volume and Open Interest 246,768 516,060 -1,172
Value Line(KCBT)
Sep07 070621 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070621 18170 18250 18130 18225 +135      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070621 18085 18310 18075 18230 +10 32,403 232,713 +2,463
Dec07 070621 18220 18270 18065 18220 +30 1 206 +0
Mar08 070621 18245 18245 18245 18245 +30      
Total Volume and Open Interest 32,409 232,977 +2,463
CAC 40(EURONEXT)
Jun07 070615 6066.0 6122.5 6058.0 6100.0 +51.0 194,222 0 -612,493
Jul07 070621 6053.5 6079.5 6008.0 6044.5 -60.0 91,904 359,249 +30,678
Aug07 070621 6079.0 6079.0 6048.0 6063.5 -60.0 68 226 +40
Total Volume and Open Interest 92,915 394,715 +31,009
Hang Seng Index(HKFE)
Jun07 070621 21699 21947 21685 21917 +239 57,333 129,958 +4,945
Jul07 070621 21762 22023 21762 21996 +239 3,712 6,239 +1,328
Total Volume and Open Interest 61,853 139,228 +5,971
DAX(EUREX)
Sep07 070621 8114.5 8141.5 7985.0 8059.0 -121.5 202,445 325,272 +7,723
Dec07 070621 8225.0 8225.0 8077.5 8147.0 -122.5 362 13,416 +136
Mar08 070621 8279.5 8290.0 8167.5 8238.5 -125.0 112 116 +92
Total Volume and Open Interest 202,919 338,804 +7,951
FT-SE 100(EURONEXT)
Sep07 070621 6668.00 6672.00 6601.00 6654.00 -50.00 83,084 533,247 -6,978
Dec07 070621 6729.50 6729.50 6683.00 6716.50 -50.50 194 6,991 +155
Mar08 070621 6710.00 6740.00 6710.00 6740.00 -50.00 0 43 +0
Total Volume and Open Interest 83,278 540,281 -6,823
SPI 200(SFE)
Jun07 070621 6374.0 6400.0 6362.0 6398.0 -11.0 120,713 157,704 -109,818
Sep07 070621 6372.0 6400.0 6363.0 6392.0 -22.0 116,321 308,494 +110,229
Dec07 070621 6414.0 6438.0 6414.0 6438.0 -22.0 129 3,519 +90
Total Volume and Open Interest 237,377 472,053 +681
GSCI(CME)
Jul07 070621 495.20 495.60 489.50 489.50 -1.75 923 20,079 -179
Aug07 070621 491.00 491.00 491.00 491.00 -1.00 0 231 +0
Sep07 070621 494.00 494.00 494.00 494.00 -0.50      
Total Volume and Open Interest 923 20,310 -179
Reuters CRB Index(NYBOT)
Aug07 070621 420.50 423.00 419.50 419.50 -1.50 21 500 -1
Nov07 070621 428.25 428.25 425.50 425.50 -1.50 2 823 +0
Jan08 070621 430.00 430.00 428.50 428.50 -1.50 12 13 +6
Total Volume and Open Interest 35 1,336 +5
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz