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 Mon June 25, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070625 796.00 805.50 795.00 804.25 +7.25 19,723 67,456 -25,749
Aug07 070625 804.00 813.00 802.00 811.50 +7.00 4,581 42,119 -1,041
Sep07 070625 812.50 823.00 812.50 821.25 +6.75 1,812 19,443 -87
Nov07 070625 829.00 840.00 827.50 838.50 +7.75 31,394 280,707 -291
Jan08 070625 841.00 851.50 841.00 849.75 +7.25 250 20,514 +959
Mar08 070625 848.00 856.50 848.00 856.50 +8.25 731 15,598 +284
May08 070625 850.50 860.00 850.50 858.50 +8.00 778 18,047 -41
Total Volume and Open Interest 61,655 535,685 -26,192
Soybean Meal(CBOT)
Jul07 070625 218.00 220.50 216.90 220.10 +2.70 11,629 28,056 -8,167
Aug07 070625 220.30 222.50 219.30 222.40 +2.90 8,919 37,858 +994
Sep07 070625 222.00 224.30 221.60 224.30 +3.00 3,433 19,841 +1,337
Oct07 070625 224.50 226.60 223.80 226.50 +3.70 1,398 10,325 +225
Dec07 070625 227.00 230.80 226.80 230.40 +3.70 15,869 80,114 -291
Jan08 070625 229.00 231.00 228.50 230.50 +3.00 233 7,482 +368
Mar08 070625 231.50 233.70 231.50 233.70 +3.20 1,083 7,558 +317
May08 070625 231.50 233.50 231.50 233.50 +3.00 522 7,302 -28
Total Volume and Open Interest 43,584 212,968 -5,349
Soybean Oil(CBOT)
Jul07 070625 34.68 35.20 34.63 35.08 +0.35 12,682 47,821 -13,437
Aug07 070625 34.93 35.47 34.90 35.38 +0.38 10,114 47,447 +192
Sep07 070625 35.20 35.68 35.15 35.67 +0.40 3,760 17,232 -107
Oct07 070625 35.80 36.06 35.80 35.95 +0.38 365 10,982 -197
Dec07 070625 36.05 36.58 35.92 36.44 +0.34 11,507 135,398 +3,670
Jan08 070625 36.75 36.76 36.75 36.76 +0.36 2,062 8,902 -312
Mar08 070625 36.40 37.00 36.40 37.00 +0.37 655 5,500 +19
May08 070625 37.10 37.10 36.95 37.05 +0.28 266 7,102 +129
Total Volume and Open Interest 42,008 294,402 -9,695
Canola(WCE)
Jul07 070625 369.5 372.9 368.5 372.0 +3.0 3,127 9,768 -2,277
Total Volume and Open Interest 16,899 112,823 -2,722
Corn(CBOT)
Jul07 070625 363.50 366.00 357.25 357.75 -9.75 25,714 108,169 -27,193
Sep07 070625 371.00 376.00 366.50 367.00 -9.75 16,897 348,824 +3,820
Dec07 070625 374.00 381.50 373.00 374.00 -7.50 35,239 502,790 -6,105
Mar08 070625 385.50 392.50 385.00 385.25 -7.25 1,953 61,664 +255
May08 070625 396.50 400.00 394.75 395.00 -4.50 236 16,481 +211
Jul08 070625 403.00 405.75 399.00 399.00 -7.50 1,201 40,218 +327
Total Volume and Open Interest 83,716 1,229,712 -29,698
Wheat(CBOT)
Jul07 070625 586.00 595.00 586.00 589.50 -2.75 5,675 37,961 -15,174
Sep07 070625 601.00 611.50 600.50 604.50 -0.50 12,817 202,439 +1,157
Dec07 070625 610.00 619.00 609.50 614.75 +2.25 5,205 117,026 +2,301
Mar08 070625 614.00 620.00 614.00 618.00 +1.00 271 7,644 +164
May08 070625 610.00 610.00 610.00 610.00 -1.00 3 704 +25
Total Volume and Open Interest 24,900 408,641 -11,243
Wheat(KCBT)
Jul07 070625 567.00 578.00 566.00 568.00 -2.75 10,734 22,048 -2,433
Sep07 070625 576.00 586.50 575.50 579.75 -0.75 10,370 59,308 +3,161
Dec07 070625 592.50 601.00 591.50 595.00 unch 3,069 30,656 +374
Mar08 070625 600.00 603.00 600.00 603.00 -5.00 86 2,833 +33
May08 070625 595.00 595.00 595.00 595.00 unch 0 11 +0
Total Volume and Open Interest 24,446 123,924 +1,125
Wheat(MGE)
Jul07 070625 600.00 614.00 598.00 600.00 unch 3,752 5,786 -1,495
Sep07 070625 593.00 601.50 592.50 593.50 -3.00 4,468 19,263 +910
Dec07 070625 599.00 609.25 599.00 605.00 +2.50 2,000 24,425 -22
Mar08 070625 610.00 615.00 610.00 615.00 +7.00 75 1,831 -24
May08 070625 615.00 616.00 615.00 616.00 +8.00 0 48 +0
Total Volume and Open Interest 10,307 52,972 -637
Oats(CBOT)
Jul07 070625 264.00 269.00 257.00 261.00 -3.00 261 2,367 -282
Sep07 070625 265.00 272.00 263.00 266.75 -1.50 154 3,530 +60
Dec07 070625 273.00 276.00 267.25 269.00 -4.50 239 10,798 +37
Mar08 070625 282.50 282.50 278.00 278.00 -3.75 14 646 +21
Total Volume and Open Interest 668 17,348 -164
Rough Rice(CBOT)
Jul07 070625 10.62 10.62 10.58 10.60 -0.04 126 2,586 -245
Sep07 070625 10.96 10.97 10.92 10.94 -0.05 104 5,463 +155
Nov07 070625 11.25 11.26 11.22 11.24 -0.04 71 7,218 +61
Jan08 070625 11.51 11.51 11.49 11.49 -0.01 10 525 +7
Total Volume and Open Interest 311 15,932 -22
Live Cattle(CME)
Jun07 070625 87.200 87.950 87.135 87.500 -0.300 1,873 7,379 -1,104
Aug07 070625 89.150 89.800 89.100 89.250 -0.400 13,717 127,640 -2,596
Oct07 070625 92.950 93.400 92.800 93.200 -0.185 7,165 59,373 +648
Dec07 070625 94.500 95.100 94.430 94.800 -0.130 2,701 20,860 -286
Feb08 070625 95.950 96.400 95.800 96.200 -0.050 366 12,159 +102
Apr08 070625 96.700 97.150 96.700 97.080 +0.030 305 4,913 -59
Total Volume and Open Interest 26,174 234,704 -3,280
Feeder Cattle(CME)
Aug07 070625 107.600 108.730 107.600 108.550 +0.150 1,577 16,043 -93
Sep07 070625 108.100 109.200 108.100 109.000 +0.320 596 3,214 +115
Oct07 070625 108.430 109.100 108.400 109.050 +0.250 138 2,150 -12
Nov07 070625 108.300 109.050 108.100 108.950 +0.520 48 580 +20
Jan08 070625 106.600 107.200 106.350 107.200 +0.600 24 439 +11
Mar08 070625 105.500 106.000 105.500 106.000 +0.300 0 65 +0
Apr08 070625 105.900 105.900 105.900 105.900 +0.200 0 18 +0
Total Volume and Open Interest 2,383 22,509 +41
Lean Hogs(CME)
Jul07 070625 73.800 74.400 73.680 74.100 +0.065 11,959 26,160 -2,283
Aug07 070625 72.385 72.850 72.200 72.580 +0.195 14,979 77,328 -1,608
Oct07 070625 65.500 66.035 65.300 65.750 +0.250 9,514 36,960 -783
Dec07 070625 62.800 63.500 62.800 63.350 +0.300 3,604 23,184 +923
Feb08 070625 66.300 67.300 66.300 67.150 +0.320 347 7,403 +180
Apr08 070625 68.600 69.300 68.300 69.225 +0.225 294 2,243 +88
May08 070625 73.300 74.000 73.300 73.850 unch 31 280 +21
Jun08 070625 74.000 75.150 74.000 75.000 +0.150 85 647 +35
Total Volume and Open Interest 40,819 174,249 -3,426
Pork Bellies(CME)
Jul07 070625 91.600 94.600 91.600 94.450 +1.750 215 896 +30
Aug07 070625 90.900 93.350 90.900 92.900 +1.300 110 483 +11
Feb08 070625 95.000 95.750 95.000 95.250 -0.050 11 42 +1
Mar08 070625 96.000 96.000 96.000 96.000 -0.600 0 7 +0
May08 070625 97.000 97.000 97.000 97.000 -1.200 0 5 +0
Total Volume and Open Interest 336 1,433 +42
Class III Milk(CME)
Jun07 070625 20.15 20.15 20.15 20.15 unch 52 3,884 -33
Jul07 070625 22.35 22.50 22.25 22.30 +0.15 149 4,705 +32
Aug07 070625 21.30 21.45 21.10 21.40 +0.36 248 4,315 +37
Sep07 070625 21.15 21.33 21.10 21.25 +0.40 260 4,431 +14
Oct07 070625 19.90 20.00 19.80 19.95 +0.15 118 3,453 +19
Total Volume and Open Interest 1,163 40,817 +194
Cocoa(NYBOT)
Jul07 070625 1952 1952 1952 1952 -6 66 773 -99
Sep07 070625 1970 1974 1947 1951 -4 4,315 74,996 +593
Dec07 070625 1989 1989 1976 1976 -3 1,336 34,925 +531
Mar08 070625 2015 2015 2000 2000 -3 24 14,219 +0
May08 070625 2014 2014 2014 2014 -3 5 3,454 +5
Jul08 070625 2032 2032 2032 2032 -3 7 2,932 +0
Sep08 070625 2049 2049 2049 2049 -3 65 2,590 -2
Total Volume and Open Interest 5,943 142,993 +1,068
Coffee "C"(NYBOT)
Jul07 070625 113.00 113.00 110.00 110.00 -3.60 423 1,416 -425
Sep07 070625 114.25 114.30 111.00 111.15 -4.25 8,681 94,417 +132
Dec07 070625 117.50 118.10 115.00 115.05 -4.25 1,600 24,457 -72
Mar08 070625 121.50 121.80 118.75 118.75 -4.15 753 8,644 +39
May08 070625 120.90 120.90 120.90 120.90 -4.15 235 4,697 -26
Jul08 070625 125.85 125.85 122.90 122.90 -4.10 282 3,437 +25
Total Volume and Open Interest 12,499 149,150 -210
Orange Juice(NYBOT)
Jul07 070625 123.50 129.00 123.50 128.85 +2.10 1,548 7,133 -548
Sep07 070625 126.00 129.00 124.40 128.90 +1.60 2,608 13,431 +137
Nov07 070625 126.90 130.15 126.00 130.15 +1.15 525 7,340 +222
Jan08 070625 128.15 131.40 128.15 131.40 +1.15 281 3,080 +108
Mar08 070625 129.00 132.65 129.00 132.65 +0.90 153 1,719 -3
May08 070625 133.90 133.90 133.90 133.90 +0.65 106 153 +29
Total Volume and Open Interest 5,253 33,059 -22
Sugar #11(NYBOT)
Jul07 070625 9.02 9.03 8.86 8.93 -0.23 27,193 59,397 -6,513
Oct07 070625 9.50 9.51 9.35 9.44 -0.25 46,194 385,326 +6,578
Mar08 070625 9.97 10.00 9.85 9.92 -0.23 13,104 94,210 +2,180
May08 070625 10.03 10.03 10.03 10.03 -0.21 2,559 27,417 -322
Jul08 070625 10.17 10.19 10.17 10.19 -0.21 2,858 37,383 +1,046
Total Volume and Open Interest 98,954 673,890 +4,554
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070625 21.45 21.45 21.45 21.45 unch 0 2,758 +0
Nov07 070625 21.10 21.10 21.10 21.10 +0.06 0 1,908 +0
Jan08 070625 21.05 21.05 21.05 21.05 -0.01 6 1,966 +6
Mar08 070625 21.13 21.13 21.13 21.13 -0.05 46 1,357 +46
Total Volume and Open Interest 52 8,358 +52
London Cocoa(LCE)
Jul07 070625 1045 1055 1042 1044 +1 679 49,950 +356
Sep07 070625 1064 1078 1064 1066 -2 3,836 57,047 +583
Dec07 070625 1061 1074 1061 1062 -2 804 38,732 +5
Mar08 070625 1065 1075 1062 1063 -2 395 32,059 -65
May08 070625 1076 1082 1069 1070 -2 61 9,599 +18
Jul08 070625 1086 1090 1077 1077 -2 267 5,577 +53
Sep08 070625 1084 1084 1084 1084 -3 287 6,594 +202
Total Volume and Open Interest 6,329 201,556 +1,152
London Coffee(LCE)
Jul07 070625 1900.00 1903.00 1874.00 1879.00 -25.00 3,391 24,721 -1,303
Sep07 070625 1905.00 1917.00 1880.00 1888.00 -26.00 9,542 102,123 +1,569
Nov07 070625 1900.00 1906.00 1875.00 1881.00 -21.00 2,326 38,090 -888
Jan08 070625 1855.00 1856.00 1839.00 1843.00 -24.00 776 13,206 +574
Mar08 070625 1825.00 1830.00 1819.00 1819.00 -25.00 167 2,491 -133
May08 070625 1820.00 1825.00 1813.00 1813.00 -26.00 0 3,211 +0
Total Volume and Open Interest 16,202 185,541 -181
London Sugar(LCE)
Aug07 070625 321.50 321.50 315.80 317.50 -4.00 2,593 42,083 +794
Oct07 070625 313.00 313.00 310.60 311.50 -3.50 2,097 18,336 +493
Dec07 070625 306.10 307.30 305.60 306.00 -3.00 789 6,376 +373
Mar08 070625 303.40 303.40 301.40 302.50 -2.50 477 7,640 +60
May08 070625 302.50 303.00 301.80 302.50 -1.90 69 4,449 +16
Total Volume and Open Interest 6,290 86,375 +1,984
Cotton(NYBOT)
Jul07 070625 55.85 56.20 55.40 55.45 -0.44 5,232 2,096 -2,988
Oct07 070625 59.00 59.10 58.75 59.00 -0.30 594 6,899 +113
Dec07 070625 60.60 61.10 60.45 60.79 -0.18 9,649 156,125 +322
Mar08 070625 62.90 63.45 62.90 63.30 -0.05 1,479 30,629 +207
May08 070625 63.85 64.10 63.85 64.10 -0.05 137 1,512 +58
Jul08 070625 65.00 65.00 65.00 65.00 -0.15 186 2,892 +17
Total Volume and Open Interest 17,467 203,751 -2,198
Lumber(CME)
Jul07 070625 281.7 284.7 281.2 283.9 +0.2 326 2,342 -132
Sep07 070625 297.3 300.4 296.1 298.6 -1.1 465 4,176 +128
Nov07 070625 285.0 288.0 285.0 287.2 -0.3 20 1,297 +10
Jan08 070625 301.0 301.1 298.2 298.2 +0.4 13 135 +3
Total Volume and Open Interest 824 7,999 +9
Crude Oil(NYM)
Aug07 070625 67.90 69.45 67.55 69.18 +0.04 191,213 317,728 -5,194
Sep07 070625 68.60 69.80 68.50 69.77 -0.03 61,490 156,689 +4,107
Oct07 070625 69.42 70.40 69.42 70.30 -0.05 24,569 65,934 -280
Nov07 070625 70.79 70.79 70.79 70.79 -0.01 9,309 42,909 +237
Dec07 070625 70.30 71.41 70.30 71.22 +0.02 30,949 168,744 -918
Jan08 070625 71.59 71.59 71.59 71.59 +0.05 7,036 54,827 -2,052
Feb08 070625 71.89 71.89 71.89 71.89 +0.08 955 26,785 +312
Mar08 070625 72.30 72.30 72.15 72.15 +0.11 1,499 21,388 -184
Apr08 070625 72.37 72.37 72.37 72.37 +0.14 211 26,638 -13
May08 070625 72.54 72.54 72.54 72.54 +0.16 310 23,571 +211
Jun08 070625 71.45 72.70 71.45 72.70 +0.18 3,699 49,114 -485
Jul08 070625 72.81 72.81 72.81 72.81 +0.20 994 16,509 +929
Aug08 070625 72.75 72.91 72.75 72.91 +0.22 27 9,164 +17
Sep08 070625 72.99 72.99 72.99 72.99 +0.24 0 20,724 +0
Oct08 070625 73.06 73.06 73.06 73.06 +0.26 200 20,399 +231
Nov08 070625 73.11 73.11 73.11 73.11 +0.28 0 12,665 +0
Total Volume and Open Interest 352,095 1,416,653 +115
Heating Oil(NYM)
Jul07 070625 200.30 205.00 200.00 204.24 +0.44 17,995 27,738 -2,216
Aug07 070625 201.10 205.90 201.00 204.64 +0.14 22,361 69,921 +1,705
Sep07 070625 206.24 206.24 206.24 206.24 +0.09 7,187 38,186 +788
Oct07 070625 205.00 207.79 205.00 207.79 +0.04 1,361 13,946 +349
Nov07 070625 209.59 209.59 209.59 209.59 -0.01 1,474 9,061 +326
Dec07 070625 211.44 211.44 211.44 211.44 -0.01 3,178 30,199 +42
Jan08 070625 210.00 213.04 210.00 213.04 +0.04 2,181 15,376 -792
Feb08 070625 213.94 213.94 213.94 213.94 +0.09 808 9,315 +12
Mar08 070625 211.64 211.64 211.64 211.64 +0.19 296 4,904 -25
Apr08 070625 206.50 207.24 206.50 207.24 +0.24 246 4,216 +70
May08 070625 202.84 202.84 202.84 202.84 +0.29 48 1,734 +22
Jun08 070625 197.50 200.44 196.75 200.44 +0.29 765 10,319 +173
Total Volume and Open Interest 57,901 239,007 +455
Gasoline(NYMEX)
Jul07 070625 228.10 232.47 225.87 230.25 +1.59 35,112 38,571 -2,596
Aug07 070625 224.35 227.31 221.73 225.19 +0.43 31,147 55,628 +3,287
Sep07 070625 218.72 221.77 216.65 219.79 -0.17 13,722 39,573 +1,093
Oct07 070625 200.78 204.70 200.05 202.99 -0.52 5,455 14,269 +113
Nov07 070625 195.16 197.90 195.00 197.14 -0.57 2,748 7,180 +425
Dec07 070625 192.51 196.00 191.93 194.54 -0.67 2,520 14,168 +133
Jan08 070625 192.78 197.00 192.78 195.49 -0.57 713 6,392 +296
Feb08 070625 197.24 197.24 197.24 197.24 -0.72 64 2,264 +25
Mar08 070625 197.50 199.54 197.50 199.54 -0.79 276 3,012 +148
Apr08 070625 213.39 213.39 213.39 213.39 -0.94 124 3,386 +0
Total Volume and Open Interest 92,190 193,946 +2,955
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070625 230.25 230.25 230.25 230.25 +1.57 0 5 +0
Aug07 070625 225.19 225.19 225.19 225.19 +0.41 0 4 +0
Sep07 070625 219.79 219.79 219.79 219.79 -0.19      
Oct07 070625 202.99 202.99 202.99 202.99 -0.54      
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Jul07 070625 6.910 7.035 6.910 6.940 -0.190 63,354 33,613 -5,576
Aug07 070625 7.060 7.160 7.060 7.079 -0.181 33,626 94,828 +4,299
Sep07 070625 7.160 7.240 7.160 7.172 -0.175 11,124 88,916 +2,512
Oct07 070625 7.355 7.390 7.320 7.320 -0.163 10,515 62,806 +1,348
Nov07 070625 8.150 8.150 8.075 8.075 -0.163 4,448 32,003 +237
Dec07 070625 8.880 8.890 8.800 8.800 -0.173 3,525 44,258 +311
Jan08 070625 9.220 9.250 9.165 9.165 -0.178 4,213 40,750 +76
Feb08 070625 9.360 9.360 9.170 9.170 -0.176 789 30,604 +210
Mar08 070625 9.150 9.150 8.960 8.960 -0.176 1,968 50,800 +199
Apr08 070625 8.080 8.080 8.010 8.010 -0.096 6,872 34,749 +238
May08 070625 7.929 7.929 7.929 7.929 -0.095 5,722 24,416 +5,053
Jun08 070625 8.020 8.090 8.017 8.017 -0.095 5,517 12,753 +2,444
Jul08 070625 8.175 8.175 8.120 8.120 -0.095 76 5,679 +15
Aug08 070625 8.250 8.250 8.195 8.195 -0.095 88 8,654 -13
Sep08 070625 8.242 8.242 8.242 8.242 -0.095 37 6,832 +22
Oct08 070625 8.440 8.440 8.357 8.357 -0.095 186 22,702 +26
Total Volume and Open Interest 153,222 813,614 +11,509
Brent Crude Oil(ICE)
Aug07 070625 70.75 71.50 69.80 71.36 +0.18 77,064 122,397 +122,397
Sep07 070625 71.46 72.34 70.63 72.19 +0.20 51,363 142,115 +142,115
Oct07 070625 71.92 72.75 71.08 72.64 +0.22 17,634 41,813 +41,813
Nov07 070625 72.26 73.13 71.52 73.02 +0.23 6,337 26,888 +26,888
Dec07 070625 72.65 73.50 71.89 73.39 +0.24 24,124 80,224 +80,224
Jan08 070625 72.97 73.73 72.35 73.73 +0.23 1,224 23,381 +23,381
Feb08 070625 73.97 73.97 73.97 73.97 +0.22 382 9,858 +9,858
Mar08 070625 72.81 74.13 72.81 74.13 +0.21 257 7,895 +7,895
Apr08 070625 74.26 74.26 74.26 74.26 +0.28 279 7,743 +7,743
May08 070625 74.35 74.35 74.35 74.35 +0.35 390 7,057 +7,057
Jun08 070625 73.37 74.43 73.37 74.39 +0.39 2,117 21,288 +21,288
Jul08 070625 74.42 74.42 74.42 74.42 +0.40 150 2,486 +2,486
Aug08 070625 74.44 74.44 74.44 74.44 +0.43 32 1,406 +1,406
Sep08 070625 74.43 74.43 74.43 74.43 +0.43 0 2,131 +2,131
Total Volume and Open Interest 185,933 641,363 +641,363
Gas Oil(ICE)
Jul07 070625 626.00 634.00 618.25 622.00 -8.75 29,968 58,654 +58,654
Aug07 070625 630.00 637.25 622.00 625.75 -8.50 16,854 67,872 +67,872
Sep07 070625 634.00 641.50 626.00 630.00 -8.25 11,743 39,190 +39,190
Oct07 070625 638.00 638.00 631.75 634.00 -8.00 1,904 15,414 +15,414
Nov07 070625 637.00 638.25 636.00 638.25 -7.75 522 14,701 +14,701
Dec07 070625 644.25 653.00 639.50 642.75 -7.50 3,074 49,006 +49,006
Jan08 070625 650.00 650.75 647.25 650.75 -7.25 1,534 26,916 +26,916
Feb08 070625 648.75 648.75 648.75 648.75 -7.25 421 7,602 +7,602
Mar08 070625 646.00 646.00 646.00 646.00 -6.75 284 6,421 +6,421
Apr08 070625 637.00 643.25 637.00 643.25 -6.25 50 2,393 +2,393
Total Volume and Open Interest 67,510 335,109 +335,109
US Dollar Index(NYBOT)
Sep07 070625 82.530 82.535 82.085 82.085 -0.010 10,793 20,821 +5,380
Dec07 070625 81.950 81.950 81.890 81.890 unch 7 2,505 +0
Mar08 070625 81.850 81.850 81.680 81.680 unch 0 635 +2
Total Volume and Open Interest 10,800 23,961 +5,382
Australian Dollar(CME)
Sep07 070625 84.75 84.75 84.45 84.45 -0.06 977 115,124 -6,432
Dec07 070625 84.21 84.21 84.21 84.21 -0.06 0 719 +26
Mar08 070625 83.93 83.93 83.93 83.93 -0.06 0 151 +0
Total Volume and Open Interest 977 116,002 -6,406
British Pound(CME)
Sep07 070625 199.73 199.84 199.65 199.65 -0.06 3,861 145,659 +4,228
Dec07 070625 199.29 199.29 199.29 199.29 -0.06 3 385 +4
Mar08 070625 198.87 198.87 198.87 198.87 -0.06 0 12 +0
Total Volume and Open Interest 3,864 146,074 +4,232
Canadian Dollar(CME)
Sep07 070625 93.40 93.73 93.40 93.62 -0.12 3,157 135,703 +3,730
Dec07 070625 93.57 94.00 93.57 93.77 -0.12 3 3,168 -3
Mar08 070625 93.87 93.87 93.87 93.87 -0.12 0 513 +0
Jun08 070625 93.75 93.97 93.75 93.97 -0.12 5 271 +0
Total Volume and Open Interest 3,166 139,763 +3,727
Japanese Yen(CME)
Sep07 070625 81.88 81.88 81.57 81.76 +0.14 18,150 310,562 +8,193
Dec07 070625 82.67 82.67 82.67 82.67 +0.13 2 9,159 +3
Mar08 070625 83.56 83.56 83.56 83.56 +0.12 0 23 +0
Total Volume and Open Interest 18,152 335,109 +8,196
Swiss Franc(CME)
Jun07 070618 80.61 80.62 80.61 80.62 +0.14 1,043 70,276 +70,276
Sep07 070625 81.90 81.96 81.79 81.96 +0.10 2,477 106,999 -5,311
Dec07 070625 82.46 82.46 82.46 82.46 +0.10 0 85 +33
Total Volume and Open Interest 2,478 107,092 -5,277
EuroFX(CME)
Sep07 070625 135.00 135.08 134.82 135.03 unch 6,510 191,092 +3,025
Dec07 070625 135.36 135.36 135.36 135.36 unch 39 1,390 +76
Mar08 070625 4.54 4.54 4.54 4.54 -0.01 0 78 +1
Total Volume and Open Interest 6,549 192,609 +3,103
Mexican Peso(CME)
Jul07 070625 9205.0 9205.0 9205.0 9205.0 -7.0 0 56 +0
Aug07 070625 9187.0 9187.0 9187.0 9187.0 -8.0 0 3 +0
Total Volume and Open Interest 2,976 98,326 -1,481
30-Year T-Bonds(CBOT)
Sep07 070625 106~15 107~03 106~12 107~01 +0~21 424,345 988,823 +1,203
Dec07 070625 106~25 106~26 106~24 106~26 +0~22 82 1,355 -16
Mar08 070625 106~23 106~23 106~23 106~23 +0~22 1 99 +1
Total Volume and Open Interest 424,428 990,279 +1,188
10-Year T-Notes(CBOT)
Sep07 070625 105~010 105~145 105~005 105~130 +0~140 1,349,058 2,806,267 -42,537
Dec07 070625 104~250 105~065 104~250 105~055 +0~160 2,061 28,304 +506
Total Volume and Open Interest 1,351,119 2,835,971 -42,031
5-Year T-Notes(CBOT)
Sep07 070625 103~270 104~005 103~250 103~315 +0~090 443,578 0 +0
Dec07 070625 103~310 103~310 103~310 103~310 +0~090 771 18,977 +751
Total Volume and Open Interest 445,334 22,393 +590
2 Year T-Notes(CBOT)
Sep07 070625 101~101 101~112 101~100 101~110 +0~014 22,997 961,697 +3,666
Total Volume and Open Interest 23,000 964,319 +3,865
Eurodollars(CME)
Sep07 070625 94.685 94.685 94.675 94.680 +0.010 12,560 1,531,524 +2,051
Dec07 070625 94.730 94.745 94.715 94.740 +0.030 16,676 1,779,898 +25,833
Mar08 070625 94.780 94.800 94.760 94.800 +0.055 29,910 1,553,787 -27,823
Jun08 070625 94.805 94.830 94.785 94.830 +0.065 25,905 1,464,110 +10,874
Sep08 070625 94.775 94.815 94.770 94.815 +0.070 16,758 1,046,803 +9,114
Dec08 070625 94.730 94.780 94.730 94.775 +0.065 13,878 806,587 +3,644
Mar09 070625 94.695 94.735 94.695 94.735 +0.065 12,007 543,862 +6,862
Jun09 070625 94.645 94.690 94.645 94.685 +0.065 15,043 383,321 +1,995
Sep09 070625 94.600 94.640 94.595 94.635 +0.070 9,159 288,606 -708
Dec09 070625 94.540 94.585 94.540 94.585 +0.075 7,533 192,870 -1,396
Mar10 070625 94.510 94.550 94.510 94.550 +0.075 6,713 150,476 -2,355
Jun10 070625 94.470 94.505 94.470 94.505 +0.075 6,229 105,662 +1,770
Sep10 070625 94.435 94.470 94.435 94.470 +0.075 1,000 85,222 +388
Dec10 070625 94.385 94.420 94.385 94.420 +0.075 1,624 105,949 -469
Mar11 070625 94.360 94.395 94.360 94.395 +0.075 1,704 93,039 +453
Jun11 070625 94.325 94.360 94.325 94.360 +0.075 1,035 91,232 +730
Sep11 070625 94.295 94.330 94.295 94.330 +0.075 1,036 61,722 -209
Dec11 070625 94.275 94.290 94.265 94.290 +0.075 1,312 47,031 +91
Total Volume and Open Interest 183,478 10,542,245 +32,706
3-Mth Euro-Yen(CME)
Jun07 070618 99.30 99.30 99.30 99.30 -0.01 6,752 29,401 +29,401
Sep07 070625 99.11 99.12 99.11 99.12 unch 286 12,552 +305
Dec07 070625 99.00 99.00 99.00 99.00 +0.01 0 11,966 +0
Mar08 070625 98.88 98.88 98.88 98.88 unch 4 6,815 +144
Jun08 070625 98.78 98.78 98.78 98.78 +0.01 22 3,214 -183
Sep08 070625 98.69 98.69 98.69 98.69 +0.01 0 3,486 -193
Dec08 070625 98.59 98.59 98.59 98.59 +0.01 10 890 +6
Mar09 070625 98.50 98.50 98.50 98.50 +0.02 0 9 +0
Jun09 070625 98.43 98.43 98.43 98.43 +0.03      
Sep09 070625 98.33 98.33 98.33 98.33 +0.02      
Total Volume and Open Interest 322 38,932 +79
3-Mth Euro-Yen(SGX)
Sep07 070625 99.11 99.11 99.11 99.11 +0.01 3,963 66,057 +288
Dec07 070625 98.99 99.00 98.99 98.99 +0.01 274 59,251 +39
Mar08 070625 98.87 98.88 98.87 98.88 +0.01 651 42,233 -229
Jun08 070625 98.78 98.78 98.77 98.78 +0.01 1,599 22,626 +4
Sep08 070625 98.68 98.68 98.68 98.68 +0.01 1,508 13,653 +553
Dec08 070625 98.57 98.59 98.57 98.58 +0.01 300 3,258 +300
Mar09 070625 98.49 98.49 98.49 98.49 +0.01 0 4,233 +0
Jun09 070625 98.41 98.41 98.41 98.41 +0.02 0 368 +0
Total Volume and Open Interest 8,295 213,479 +955
Japanese Gov't Bonds(SGX)
Sep07 070625 131.80 131.85 131.66 131.71 -0.13 1,224 46,465 +1,207
Dec07 070625 131.22 131.71 131.22 131.71 -0.04 0 1 +0
Mar08 070625 131.71 131.71 131.71 131.71 -0.04      
Total Volume and Open Interest 2,346 45,582 +101
Euro-Bund(EUREX)
Sep07 070625 110.39 110.58 110.25 110.39 +0.30 1,749,111 1,692,085 -18,838
Dec07 070625 110.07 110.14 109.98 109.99 +0.29 282 12,344 -56
Mar08 070625 109.84 109.84 109.84 109.84 +0.33 493 0 +0
Total Volume and Open Interest 1,749,886 1,704,429 -18,894
Euro-Bobl(EUREX)
Sep07 070625 106.03 106.10 105.94 105.99 +0.15 996,643 1,278,775 -9,730
Dec07 070625 105.79 105.79 105.79 105.79 +0.15 861 1 +0
Mar08 070625 105.69 105.69 105.69 105.69 +0.15      
Total Volume and Open Interest 997,504 1,278,776 -9,730
3-Mth Euribor(EUREX)
Jun07 070615 95.850 95.850 95.845 95.850 +0.005 1,729 30,249 -1,060
Sep07 070625 95.645 96.645 95.645 96.645 +1.000 4,323 20,625 -190
Dec07 070625 95.465 95.475 95.460 95.460 +0.005 39 9,932 -85
Total Volume and Open Interest 5,831 46,381 -930
Long Gilt(LIFFE)
Jun07 070625 103~18 103~23 103~18 103~20 +0~09 88,291 20,906 -80,354
Sep07 070625 103~18 103~24 103~14 103~20 +0~09 80,011 412,864 +4,377
Total Volume and Open Interest 168,302 433,770 -75,977
3-Mth Short Sterling(LIFFE)
Sep07 070625 93.84 93.84 93.84 93.84 +0.01 58,471 590,176 -2,543
Dec07 070625 93.74 93.74 93.74 93.74 unch 37,144 664,612 -1,269
Mar08 070625 93.70 93.70 93.70 93.70 +0.01 50,479 519,932 +6,989
Jun08 070625 93.69 93.69 93.69 93.69 +0.01 48,763 467,708 -925
Sep08 070625 93.70 93.70 93.70 93.70 +0.01 33,435 325,600 +331
Dec08 070625 93.71 93.71 93.71 93.71 +0.01 21,368 206,003 -896
Total Volume and Open Interest 277,642 3,028,200 +3,527
3-Mth Euribor(LIFFE)
Sep07 070625 95.650 95.655 95.645 95.650 unch 123,870 990,747 -5,134
Dec07 070625 95.470 95.480 95.455 95.460 +0.005 175,407 878,050 -3,074
Mar08 070625 95.360 95.390 95.355 95.360 +0.015 229,153 662,071 +6,870
Total Volume and Open Interest 1,146,388 4,277,390 +52,079
3-Mth Aus T-Bills(SFE)
Sep07 070625 93.43 93.44 93.43 93.44 +0.01 5,859 419,596 -3,957
Dec07 070625 93.27 93.29 93.27 93.28 +0.02 6,893 232,814 -5,738
Mar08 070625 93.18 93.20 93.17 93.19 +0.02 3,145 123,721 -5,339
Jun08 070625 93.12 93.14 93.12 93.12 +0.01 3,192 85,737 +2,701
Sep08 070625 93.09 93.12 93.09 93.10 +0.02 1,012 47,423 +540
Dec08 070625 93.09 93.09 93.07 93.08 +0.02 1,578 39,682 +1,235
Mar09 070625 93.05 93.08 93.05 93.07 +0.02 380 23,100 -193
Jun09 070625 93.03 93.07 93.03 93.06 +0.02 1,402 9,801 -478
Sep09 070625 93.06 93.07 93.05 93.05 +0.02 226 1,081 -37
Dec09 070625 93.03 93.03 93.03 93.03 unch 1 794 +1
Total Volume and Open Interest 23,701 983,934 -11,261
10-Year Aus T-Bonds(SFE)
Sep07 070625 93.74 93.77 93.74 93.75 +0.01 30,048 526,863 -11,101
Dec07 070625 93.75 93.75 93.75 93.75 +0.01      
Total Volume and Open Interest 30,048 526,863 -11,101
3-Year Aus T-Bonds(SFE)
Sep07 070625 93.57 93.59 93.57 93.57 +0.02 72,690 594,598 +1,927
Dec07 070625 93.57 93.57 93.57 93.57 +0.02      
Total Volume and Open Interest 72,690 594,598 +1,927
Gold(CMX)
Jun07 070625 651.3 651.3 651.3 651.3 -2.2 3 354 -1
Aug07 070625 653.5 656.4 651.6 654.7 -2.3 48,946 191,608 -4,031
Oct07 070625 657.0 660.8 657.0 660.8 -2.3 3,285 22,556 -3,194
Dec07 070625 666.0 668.0 666.0 667.0 -2.3 7,629 72,012 -5,863
Feb08 070625 673.1 673.1 673.1 673.1 -2.3 3,936 10,155 -2,565
Apr08 070625 679.0 679.0 679.0 679.0 -2.4 1,043 16,966 -1,015
Jun08 070625 685.1 685.1 685.1 685.1 -2.5 2,101 15,110 -2,035
Aug08 070625 691.2 691.2 691.2 691.2 -2.6 1,000 604 -689
Oct08 070625 697.3 697.3 697.3 697.3 -2.7 1 1,039 +0
Dec08 070625 703.4 703.4 703.4 703.4 -2.8 16 23,431 +0
Feb09 070625 709.6 709.6 709.6 709.6 -2.9 150 12,083 +0
Apr09 070625 715.7 715.7 715.7 715.7 -3.0 100 1,510 +0
Total Volume and Open Interest 68,574 397,216 -19,399
Silver(CMX)
Jul07 070625 1297.0 1304.0 1281.0 1287.7 -14.3 21,777 41,074 -5,983
Sep07 070625 1311.0 1315.0 1291.0 1300.6 -14.3 9,431 39,479 +4,365
Dec07 070625 1324.0 1328.0 1310.0 1318.7 -14.4 513 21,184 +303
Mar08 070625 1336.1 1336.1 1336.1 1336.1 -14.5 77 4,382 +11
May08 070625 1347.0 1347.0 1347.0 1347.0 -14.6 25 3,579 +25
Jul08 070625 1358.1 1358.1 1358.1 1358.1 -14.8 110 2,001 +33
Sep08 070625 1369.2 1369.2 1369.2 1369.2 -15.0 50 526 +0
Total Volume and Open Interest 32,166 122,756 -1,224
Platinum(NYM)
Jul07 070625 1300.0 1300.0 1283.0 1291.7 -16.3 3,873 8,338 -1,210
Oct07 070625 1300.0 1315.0 1292.0 1300.7 -15.8 3,071 7,702 +1,748
Jan08 070625 1305.7 1305.7 1305.7 1305.7 -15.8 1 12 +0
Total Volume and Open Interest 6,945 16,052 +538
Palladium(NYME)
Jun07 070625 371.25 371.25 371.25 371.25 -6.60 0 2 +0
Sep07 070625 380.80 380.80 374.00 375.35 -6.60 640 18,615 +47
Dec07 070625 379.95 379.95 379.95 379.95 -6.60 21 479 +5
Total Volume and Open Interest 661 19,117 +52
Copper(CMX)
Jul07 070625 331.00 340.25 329.50 339.70 +1.50 6,357 13,600 -1,103
Sep07 070625 331.00 340.00 330.00 339.80 +1.45 3,829 44,590 +1,367
Dec07 070625 335.30 335.30 335.30 335.30 +1.45 459 11,699 +61
Mar08 070625 328.80 328.80 328.80 328.80 +1.55 25 1,379 +19
May08 070625 323.40 323.40 323.40 323.40 +1.55 4 163 +0
Total Volume and Open Interest 11,152 80,017 +364
Aluminum(CMX)
Jun07 070625 118.15 118.15 118.15 118.15 +0.75 0 2 +0
Jul07 070625 118.35 118.35 118.35 118.35 +0.75 1 54 +0
Aug07 070625 118.55 118.55 118.55 118.55 +0.75 40 40 +0
Sep07 070625 118.75 118.75 118.75 118.75 +0.75 40 40 +0
Oct07 070625 118.95 118.95 118.95 118.95 +0.75 40 40 +0
Nov07 070625 119.15 119.15 119.15 119.15 +0.75 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 070625 13515 13595 13401 13479 -27 5,792 32,352 +108
Dec07 070625 13610 13610 13584 13584 -27 2 30 +0
Mar08 070625 13699 13699 13699 13699 -27      
Total Volume and Open Interest 5,794 32,382 +108
S & P 500(CME)
Sep07 070625 1518.00 1527.80 1505.50 1513.60 -6.90 29,907 584,326 +2,398
Dec07 070625 1535.00 1535.00 1526.50 1526.50 -6.90 53 9,703 -4
Mar08 070625 1539.00 1539.00 1539.00 1539.00 -7.20 0 5,634 +0
Jun08 070625 241.28 241.28 241.28 241.28 -7.70 0 203 +0
Total Volume and Open Interest 29,960 599,880 +2,394
S & P 500 E-Mini(Globex)
Sep07 070625 1519.25 1528.00 1505.00 1513.50 -7.00 1,680,674 1,578,239 +8,742
Dec07 070625 1533.75 1540.50 1518.25 1526.50 -7.00 772 1,215 +369
Total Volume and Open Interest 1,681,446 1,579,454 +9,111
NASDAQ 100(CME)
Sep07 070625 1947.50 1958.50 1927.00 1941.00 -7.00 3,143 56,083 +2,197
Dec07 070625 1963.80 1963.80 1963.80 1963.80 -7.00 0 31 +0
Mar08 070625 1986.50 1986.50 1986.50 1986.50 -7.00      
Total Volume and Open Interest 3,143 56,114 +2,197
NASDAQ 100 E-Mini(Globex)
Sep07 070625 1947.80 1958.30 1927.00 1941.00 -7.00 379,807 358,299 -23,411
Dec07 070625 1972.00 1980.50 1951.30 1963.80 -7.00 95 97 +26
Total Volume and Open Interest 379,902 358,396 -23,385
S & P Midcap 400(CME)
Sep07 070625 906.50 907.60 899.25 900.60 -9.00 59 6,866 +23
Dec07 070625 910.10 910.10 910.10 910.10 -9.00      
Mar08 070625 919.80 919.80 919.80 919.80 -9.00      
Total Volume and Open Interest 59 6,866 +23
Russell 2000(CME)
Sep07 070625 838.00 845.00 830.50 835.50 -5.10 760 31,523 +189
Dec07 070625 842.70 842.70 842.70 842.70 -4.90 0 6 +0
Mar08 070625 850.30 850.30 850.30 850.30 -5.10      
Total Volume and Open Interest 760 31,529 +189
Russell 2000 E-Mini(Globex)
Jun07 070615 838.20 853.45 838.10 853.45 +14.95 39,871 0 -239,418
Sep07 070625 840.40 845.40 830.20 835.50 -5.10 275,625 521,362 +6,093
Dec07 070625 845.50 852.50 837.60 842.70 -4.90 71 75 +23
Total Volume and Open Interest 275,696 521,437 +6,116
Value Line(KCBT)
Sep07 070625 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070625 18140 18160 18000 18040 -5      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070625 18050 18220 18030 18100 -120 71,946 240,577 +2,560
Dec07 070625 18065 18185 18030 18065 -100 62 206 +0
Mar08 070625 18090 18090 18090 18090 -105      
Total Volume and Open Interest 72,008 240,847 +2,561
CAC 40(EURONEXT)
Jun07 070615 6066.0 6122.5 6058.0 6100.0 +51.0 194,222 0 -612,493
Jul07 070625 5992.5 6038.0 5956.5 6016.5 -21.5 109,327 403,065 +2,232
Aug07 070625 6014.5 6052.5 5979.5 6035.0 -22.0 43 260 +6
Total Volume and Open Interest 110,054 439,188 +2,187
Hang Seng Index(HKFE)
Jun07 070625 21973 22032 21806 21826 -188 53,366 133,727 -81
Jul07 070625 22088 22115 21890 21902 -183 6,313 10,198 +2,556
Total Volume and Open Interest 59,988 146,948 +2,524
DAX(EUREX)
Sep07 070625 7993.0 8049.0 7906.5 8017.0 -7.5 175,717 328,780 +2,106
Dec07 070625 8062.0 8134.5 7995.0 8103.5 -8.5 540 13,390 +162
Mar08 070625 8156.0 8225.0 8090.0 8195.5 -8.0 127 224 +77
Total Volume and Open Interest 176,384 342,394 +2,345
FT-SE 100(EURONEXT)
Sep07 070625 6579.00 6651.00 6557.00 6629.00 +22.50 72,071 518,964 +413
Dec07 070625 6636.50 6693.00 6624.50 6692.00 +22.50 142 7,067 +63
Mar08 070625 6715.00 6715.00 6715.00 6715.00 +22.50 3 49 +3
Total Volume and Open Interest 72,216 526,080 +479
SPI 200(SFE)
Jun07 070621 6374.0 6400.0 6362.0 6398.0 -11.0 120,713 157,704 -109,818
Sep07 070625 6348.0 6371.0 6326.0 6367.0 -30.0 16,589 328,485 +4,945
Dec07 070625 6386.0 6413.0 6386.0 6413.0 +12.0 31 3,568 +18
Total Volume and Open Interest 16,991 334,571 -87,351
GSCI(CME)
Jul07 070625 482.70 489.30 481.30 488.30 -1.00 170 20,091 +41
Aug07 070625 490.50 490.50 490.50 490.50 -1.00 0 231 +0
Sep07 070625 493.50 493.50 493.50 493.50 -1.00      
Total Volume and Open Interest 170 20,322 +41
Reuters CRB Index(NYBOT)
Aug07 070625 419.00 419.00 413.50 413.50 -2.00 14 501 +1
Nov07 070625 421.50 421.50 419.50 419.50 -2.00 0 823 +0
Jan08 070625 427.00 428.00 422.50 422.50 -2.00 4 18 +3
Total Volume and Open Interest 18 1,342 +4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!