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 26, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070626 803.25 811.75 798.75 807.00 +2.75 15,426 58,007 -9,449
Aug07 070626 812.00 819.50 806.50 815.25 +3.75 5,766 43,636 +1,517
Sep07 070626 821.75 828.50 816.25 824.50 +3.25 961 20,246 +803
Nov07 070626 838.75 846.25 833.00 842.00 +3.50 19,656 288,821 +8,114
Jan08 070626 852.25 858.00 845.00 853.00 +3.25 2,143 21,850 +1,336
Mar08 070626 854.00 863.00 853.00 859.00 +2.50 610 15,364 -234
May08 070626 855.00 865.00 855.00 863.00 +4.50 1,020 17,878 -169
Total Volume and Open Interest 196,131 535,685 +0
Soybean Meal(CBOT)
Jul07 070626 219.90 221.50 218.10 220.10 unch 11,338 20,799 -7,257
Aug07 070626 222.40 223.80 220.40 222.50 +0.10 9,560 37,775 -83
Sep07 070626 224.30 226.30 224.30 225.10 +0.80 3,578 20,460 +619
Oct07 070626 226.50 228.00 226.20 227.10 +0.60 688 10,449 +124
Dec07 070626 230.40 232.10 228.50 230.80 +0.40 9,039 84,223 +4,109
Jan08 070626 230.00 233.10 230.00 232.00 +1.50 904 8,176 +694
Mar08 070626 234.20 235.50 233.50 234.50 +0.80 488 7,473 -85
May08 070626 234.80 235.50 234.10 234.50 +1.00 612 7,380 +78
Total Volume and Open Interest 86,742 212,968 +0
Soybean Oil(CBOT)
Jul07 070626 35.12 35.31 34.73 34.98 -0.10 12,191 37,318 -10,503
Aug07 070626 35.33 35.60 35.02 35.29 -0.09 7,639 49,186 +1,739
Sep07 070626 35.65 35.89 35.37 35.53 -0.14 1,273 17,202 -30
Oct07 070626 36.04 36.04 35.79 35.80 -0.15 787 11,232 +250
Dec07 070626 36.40 36.70 36.14 36.39 -0.05 13,116 142,488 +7,090
Jan08 070626 36.73 36.78 36.65 36.70 -0.06 560 9,247 +345
Mar08 070626 36.85 36.90 36.82 36.90 -0.10 162 5,605 +105
May08 070626 37.03 37.15 36.90 37.10 +0.05 354 7,061 -41
Total Volume and Open Interest 91,066 294,402 +0
Canola(WCE)
Jul07 070626 372.0 374.0 370.5 372.6 +0.6 3,157 6,803 -2,965
Total Volume and Open Interest 16,964 112,823 +0
Corn(CBOT)
Jul07 070626 358.75 363.75 356.00 356.50 -1.25 19,857 86,806 -21,363
Sep07 070626 367.50 374.00 366.25 367.00 unch 23,935 354,478 +5,654
Dec07 070626 373.75 382.00 372.75 375.00 +1.00 29,348 499,914 -2,876
Mar08 070626 385.00 392.75 384.50 386.25 +1.00 1,300 62,087 +423
May08 070626 395.00 401.00 392.00 395.50 +0.50 767 16,578 +97
Jul08 070626 399.00 407.50 399.00 400.75 +1.75 1,138 40,847 +629
Total Volume and Open Interest 327,031 1,229,712 +0
Wheat(CBOT)
Jul07 070626 589.25 618.50 585.00 608.50 +19.00 9,424 35,113 -2,848
Sep07 070626 605.25 634.50 600.50 626.00 +21.50 15,823 209,304 +6,865
Dec07 070626 614.50 643.50 610.50 634.00 +19.25 6,436 118,443 +1,417
Mar08 070626 619.00 646.00 616.50 636.00 +18.00 241 7,710 +66
May08 070626 620.50 631.25 620.50 628.00 +18.00 5 759 +55
Total Volume and Open Interest 78,159 408,641 +0
Wheat(KCBT)
Jul07 070626 568.00 598.00 568.00 588.50 +20.50 8,555 16,443 -5,605
Sep07 070626 577.75 608.25 576.50 598.00 +18.25 10,050 62,214 +2,906
Dec07 070626 595.00 623.00 591.00 612.25 +17.25 4,539 31,569 +913
Mar08 070626 599.00 631.00 599.00 626.00 +23.00 53 2,809 -24
May08 070626 610.00 610.00 610.00 610.00 +15.00 0 11 +0
Total Volume and Open Interest 24,446 123,924 +0
Wheat(MGE)
Jul07 070626 612.75 630.00 600.00 620.00 +20.00 3,328 4,364 -1,422
Sep07 070626 594.00 623.50 593.75 612.50 +19.00 3,548 20,620 +1,357
Dec07 070626 606.00 633.00 605.00 621.25 +16.25 1,124 24,484 +59
Mar08 070626 615.00 639.00 615.00 635.00 +20.00 87 1,867 +36
May08 070626 634.00 634.00 634.00 634.00 +18.00 25 59 +11
Total Volume and Open Interest 10,307 52,972 +0
Oats(CBOT)
Jul07 070626 263.00 267.00 261.00 263.00 +2.00 702 1,761 -606
Sep07 070626 265.00 271.75 265.00 269.00 +2.25 180 3,688 +158
Dec07 070626 269.00 279.75 269.00 273.50 +4.50 784 10,945 +147
Mar08 070626 283.25 285.00 282.00 282.00 +4.00 6 643 -3
Total Volume and Open Interest 1,501 17,348 +0
Rough Rice(CBOT)
Jul07 070626 10.60 10.60 10.24 10.57 -0.03 385 2,385 -201
Sep07 070626 10.96 10.96 10.60 10.94 unch 432 5,607 +144
Nov07 070626 11.24 11.24 10.88 11.22 -0.02 59 7,265 +47
Jan08 070626 11.30 11.49 11.30 11.49 unch 6 531 +6
Total Volume and Open Interest 1,248 15,932 +0
Live Cattle(CME)
Jun07 070626 87.500 87.500 85.500 85.550 -1.950 2,097 6,271 -1,108
Aug07 070626 89.250 89.300 88.300 88.625 -0.625 13,001 125,906 -1,734
Oct07 070626 93.100 93.100 92.325 92.575 -0.625 6,750 60,403 +1,030
Dec07 070626 94.800 94.800 94.100 94.300 -0.500 2,140 20,946 +86
Feb08 070626 96.050 96.175 95.700 95.700 -0.500 233 12,242 +83
Apr08 070626 96.900 96.900 96.550 96.800 -0.280 227 4,998 +85
Total Volume and Open Interest 29,731 234,704 +0
Feeder Cattle(CME)
Aug07 070626 108.250 108.500 107.275 107.650 -0.900 1,401 15,950 -93
Sep07 070626 108.775 108.900 108.000 108.250 -0.750 932 3,303 +89
Oct07 070626 108.800 108.900 108.100 108.400 -0.650 228 2,135 -15
Nov07 070626 108.550 108.600 108.100 108.450 -0.500 50 602 +22
Jan08 070626 106.300 106.500 106.200 106.500 -0.700 19 444 +5
Mar08 070626 105.500 105.500 105.250 105.500 -0.500 2 66 +1
Apr08 070626 105.500 105.500 105.450 105.450 -0.450 0 18 +0
Total Volume and Open Interest 2,392 22,509 +0
Lean Hogs(CME)
Jul07 070626 73.850 73.900 72.550 72.675 -1.425 6,458 23,716 -2,444
Aug07 070626 72.300 72.500 71.200 71.325 -1.255 11,189 76,933 -395
Oct07 070626 65.500 65.600 64.700 64.925 -0.825 4,260 37,693 +733
Dec07 070626 63.100 63.300 62.275 62.300 -1.050 1,663 23,114 -70
Feb08 070626 66.400 66.800 65.800 65.900 -1.250 954 7,823 +420
Apr08 070626 68.350 68.700 67.800 67.950 -1.275 1,179 2,683 +440
May08 070626 73.500 73.500 72.750 73.200 -0.650 35 294 +14
Jun08 070626 74.600 74.600 74.000 74.000 -1.000 121 723 +76
Total Volume and Open Interest 46,368 174,249 +0
Pork Bellies(CME)
Jul07 070626 93.900 94.400 92.600 93.650 -0.800 171 882 -14
Aug07 070626 92.400 92.650 91.500 92.025 -0.875 90 498 +15
Feb08 070626 94.600 94.600 94.000 94.000 -1.250 11 39 -3
Mar08 070626 95.600 95.600 95.100 95.100 -0.900 0 7 +0
May08 070626 96.100 96.100 96.100 96.100 -0.900 0 5 +0
Total Volume and Open Interest 341 1,433 +0
Class III Milk(CME)
Jun07 070626 20.11 20.15 20.10 20.15 unch 1 3,891 +7
Jul07 070626 22.22 22.40 21.95 22.05 -0.25 115 4,672 -33
Aug07 070626 21.23 21.38 20.94 21.02 -0.38 264 4,378 +63
Sep07 070626 21.15 21.22 20.78 20.95 -0.30 313 4,487 +56
Oct07 070626 19.90 19.95 19.70 19.70 -0.25 151 3,483 +30
Total Volume and Open Interest 1,163 40,817 +0
Cocoa(NYBOT)
Jul07 070626 1980 2022 1980 2022 +70 19 759 -14
Sep07 070626 1952 2025 1951 2017 +66 5,688 75,784 +788
Dec07 070626 1975 2050 1975 2040 +64 1,309 35,437 +512
Mar08 070626 2006 2070 2006 2062 +62 875 14,987 +768
May08 070626 2020 2080 2020 2077 +63 66 3,520 +66
Jul08 070626 2070 2096 2067 2094 +62 0 2,932 +0
Sep08 070626 2084 2111 2084 2111 +62 0 2,590 +0
Total Volume and Open Interest 5,943 142,993 +0
Coffee "C"(NYBOT)
Jul07 070626 110.00 110.90 109.25 109.95 -0.05 820 768 -648
Sep07 070626 111.20 112.30 111.00 111.90 +0.75 18,168 96,368 +1,951
Dec07 070626 115.20 116.10 114.90 115.80 +0.75 3,355 25,581 +1,124
Mar08 070626 119.05 120.20 118.70 119.40 +0.65 376 8,732 +88
May08 070626 121.10 121.70 121.10 121.45 +0.55 301 4,808 +111
Jul08 070626 123.50 123.70 123.45 123.45 +0.55 176 3,486 +49
Total Volume and Open Interest 12,499 149,150 +0
Orange Juice(NYBOT)
Jul07 070626 130.40 130.40 118.85 120.50 -8.35 1,233 6,481 -652
Sep07 070626 129.90 129.90 118.90 120.85 -8.05 2,278 13,809 +378
Nov07 070626 128.60 130.15 120.25 121.50 -8.65 299 7,232 -108
Jan08 070626 131.50 131.50 121.55 122.50 -8.90 94 3,078 -2
Mar08 070626 129.75 131.00 122.85 123.50 -9.15 63 1,728 +9
May08 070626 129.00 129.40 123.65 124.50 -9.40 0 153 +0
Total Volume and Open Interest 5,253 33,059 +0
Sugar #11(NYBOT)
Jul07 070626 8.91 9.25 8.85 9.15 +0.22 29,537 50,418 -8,979
Oct07 070626 9.44 9.83 9.38 9.71 +0.27 46,038 386,210 +884
Mar08 070626 10.03 10.21 9.86 10.12 +0.20 10,500 96,055 +1,845
May08 070626 10.05 10.29 9.99 10.23 +0.20 1,262 27,343 -74
Jul08 070626 10.20 10.41 10.15 10.36 +0.17 1,274 37,376 -7
Total Volume and Open Interest 98,954 673,890 +0
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070626 21.45 21.45 21.45 21.45 unch 25 2,748 -10
Nov07 070626 21.08 21.08 21.08 21.08 -0.02 1 1,908 +0
Jan08 070626 21.05 21.05 21.05 21.05 unch 0 1,966 +0
Mar08 070626 21.13 21.13 21.13 21.13 unch 0 1,357 +0
Total Volume and Open Interest 26 8,348 -10
London Cocoa(LCE)
Jul07 070626 1044 1087 1044 1080 +36 850 49,425 -525
Sep07 070626 1069 1104 1066 1099 +33 3,148 57,959 +912
Dec07 070626 1063 1100 1063 1094 +32 880 38,651 -81
Mar08 070626 1067 1099 1067 1092 +29 254 32,141 +82
May08 070626 1080 1103 1080 1100 +30 74 9,581 -18
Jul08 070626 1088 1111 1088 1107 +30 169 5,518 -59
Sep08 070626 1106 1119 1106 1115 +31 0 6,594 +0
Total Volume and Open Interest 6,329 201,556 +0
London Coffee(LCE)
Jul07 070626 1876.00 1896.00 1870.00 1873.00 -6.00 2,390 23,139 -1,582
Sep07 070626 1882.00 1910.00 1881.00 1891.00 +3.00 8,224 102,652 +529
Nov07 070626 1882.00 1899.00 1879.00 1883.00 +2.00 2,387 39,014 +924
Jan08 070626 1836.00 1852.00 1836.00 1844.00 +1.00 574 13,561 +355
Mar08 070626 1816.00 1823.00 1812.00 1823.00 +4.00 112 2,490 -1
May08 070626 1818.00 1818.00 1818.00 1818.00 +5.00 4 3,211 +0
Total Volume and Open Interest 16,202 185,541 +0
London Sugar(LCE)
Aug07 070626 317.00 321.00 316.40 320.00 +2.50 3,343 42,598 +515
Oct07 070626 311.50 313.40 310.10 312.60 +1.10 2,144 18,256 -80
Dec07 070626 306.80 308.70 305.60 307.80 +1.80 508 6,510 +134
Mar08 070626 302.20 305.00 301.50 304.00 +1.50 306 7,663 +23
May08 070626 302.00 305.00 302.00 303.90 +1.40 41 4,468 +19
Total Volume and Open Interest 6,290 86,375 +0
Cotton(NYBOT)
Jul07 070626 55.41 56.00 55.41 56.00 +0.55 840 714 -1,382
Oct07 070626 59.00 59.75 58.73 59.66 +0.66 286 6,953 +54
Dec07 070626 60.80 61.70 60.61 61.45 +0.66 7,637 155,613 -512
Mar08 070626 63.40 64.00 63.30 63.95 +0.65 1,959 30,789 +160
May08 070626 64.75 64.75 64.75 64.75 +0.65 187 1,645 +133
Jul08 070626 65.50 65.70 65.50 65.70 +0.70 76 2,966 +74
Total Volume and Open Interest 17,467 203,751 +0
Lumber(CME)
Jul07 070626 282.9 282.9 276.7 278.8 -5.1 437 2,289 -53
Sep07 070626 297.7 299.0 292.9 293.8 -4.8 446 4,320 +144
Nov07 070626 288.8 288.8 284.1 284.7 -2.5 88 1,266 -31
Jan08 070626 297.0 297.0 295.7 295.9 -2.3 3 134 -1
Total Volume and Open Interest 824 7,999 +0
Crude Oil(NYM)
Aug07 070626 69.02 69.19 67.60 67.77 -1.41 240,247 317,358 -370
Sep07 070626 69.61 69.72 68.11 68.25 -1.52 72,717 160,384 +3,695
Oct07 070626 70.20 70.20 68.60 68.72 -1.58 26,759 68,292 +2,358
Nov07 070626 70.63 70.68 69.12 69.16 -1.63 14,343 43,085 +176
Dec07 070626 71.11 71.11 69.44 69.57 -1.65 47,389 168,592 -152
Jan08 070626 71.21 71.21 69.94 69.94 -1.65 4,989 54,966 +139
Feb08 070626 71.30 71.51 70.24 70.25 -1.64 1,933 26,450 -335
Mar08 070626 71.00 71.00 70.49 70.51 -1.64 7,470 26,529 +5,141
Apr08 070626 70.73 70.73 70.73 70.73 -1.64 600 26,123 -515
May08 070626 71.07 71.10 70.90 70.90 -1.64 5,375 28,403 +4,832
Jun08 070626 71.85 71.85 70.94 71.06 -1.64 2,863 47,880 -1,234
Jul08 070626 71.35 71.35 71.17 71.17 -1.64 0 16,509 +0
Aug08 070626 71.27 71.27 71.27 71.27 -1.64 100 9,234 +70
Sep08 070626 71.35 71.35 71.35 71.35 -1.64 10 20,729 +5
Oct08 070626 71.42 71.42 71.42 71.42 -1.64 0 20,399 +0
Nov08 070626 71.48 71.48 71.48 71.48 -1.63 409 12,918 +253
Total Volume and Open Interest 352,095 1,416,653 +0
Heating Oil(NYM)
Jul07 070626 204.10 204.10 199.10 199.33 -4.91 21,085 23,401 -4,337
Aug07 070626 203.50 204.29 199.70 199.93 -4.71 28,741 70,679 +758
Sep07 070626 204.90 205.40 201.38 201.53 -4.71 7,746 38,709 +523
Oct07 070626 206.50 207.16 203.28 203.28 -4.51 2,576 13,903 -43
Nov07 070626 208.45 208.77 205.23 205.23 -4.36 765 9,027 -34
Dec07 070626 211.05 211.05 207.18 207.18 -4.26 2,995 30,736 +537
Jan08 070626 211.45 211.60 208.78 208.78 -4.26 1,477 15,282 -94
Feb08 070626 211.25 211.60 209.63 209.63 -4.31 477 9,377 +62
Mar08 070626 209.75 209.86 207.38 207.38 -4.26 73 4,931 +27
Apr08 070626 205.50 205.50 203.03 203.03 -4.21 33 4,226 +10
May08 070626 200.00 200.90 198.68 198.68 -4.16 12 1,734 +0
Jun08 070626 199.20 199.20 196.28 196.28 -4.16 585 10,381 +62
Total Volume and Open Interest 57,901 239,007 +0
Gasoline(NYMEX)
Jul07 070626 229.45 229.50 223.70 224.69 -5.56 29,282 35,866 -2,705
Aug07 070626 224.40 224.75 218.36 219.34 -5.85 29,906 57,833 +2,205
Sep07 070626 219.00 219.00 213.85 214.59 -5.20 11,820 40,170 +597
Oct07 070626 202.50 202.50 197.67 198.59 -4.40 5,453 14,222 -47
Nov07 070626 195.98 195.98 192.18 192.99 -4.15 3,605 8,391 +1,211
Dec07 070626 193.85 193.85 190.00 190.59 -3.95 2,007 14,509 +341
Jan08 070626 194.70 194.70 191.76 191.79 -3.70 516 6,597 +205
Feb08 070626 193.64 193.64 193.64 193.64 -3.60 7 2,264 +0
Mar08 070626 195.99 195.99 195.99 195.99 -3.55 61 3,048 +36
Apr08 070626 210.04 210.04 210.04 210.04 -3.35 56 3,395 +9
Total Volume and Open Interest 82,787 195,838 +1,892
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070626 224.69 224.69 224.69 224.69 -5.56 0 5 +0
Aug07 070626 219.34 219.34 219.34 219.34 -5.85 0 4 +0
Sep07 070626 214.59 214.59 214.59 214.59 -5.20      
Oct07 070626 198.59 198.59 198.59 198.59 -4.40      
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Jul07 070626 6.940 7.002 6.834 6.877 -0.063 53,718 25,633 -7,980
Aug07 070626 7.075 7.133 6.962 7.002 -0.077 25,328 97,032 +2,204
Sep07 070626 7.204 7.223 7.060 7.093 -0.079 7,736 90,858 +1,942
Oct07 070626 7.340 7.375 7.202 7.247 -0.073 8,297 64,655 +1,849
Nov07 070626 8.063 8.084 7.952 7.984 -0.091 4,493 31,432 -571
Dec07 070626 8.760 8.791 8.652 8.687 -0.113 9,983 43,210 -1,048
Jan08 070626 9.135 9.151 9.010 9.047 -0.118 7,617 38,688 -2,062
Feb08 070626 9.118 9.136 9.045 9.052 -0.118 494 30,769 +165
Mar08 070626 8.923 8.931 8.826 8.847 -0.113 2,195 51,340 +540
Apr08 070626 8.045 8.045 7.950 7.967 -0.043 1,623 34,804 +55
May08 070626 7.930 7.952 7.869 7.886 -0.043 152 24,425 +9
Jun08 070626 8.039 8.039 7.960 7.973 -0.044 172 12,790 +37
Jul08 070626 8.074 8.076 8.052 8.076 -0.044 188 5,718 +39
Aug08 070626 8.212 8.212 8.151 8.151 -0.044 97 8,607 -47
Sep08 070626 8.240 8.240 8.198 8.198 -0.044 79 6,804 -28
Oct08 070626 8.355 8.355 8.300 8.313 -0.044 147 22,681 -21
Total Volume and Open Interest 153,222 813,614 +0
Brent Crude Oil(ICE)
Aug07 070626 70.90 71.23 70.11 70.17 -1.19      
Sep07 070626 72.00 72.00 70.72 70.77 -1.42      
Oct07 070626 72.25 72.42 71.08 71.14 -1.50      
Nov07 070626 72.65 72.65 71.43 71.51 -1.51      
Dec07 070626 72.99 73.03 71.77 71.87 -1.52      
Jan08 070626 73.40 73.40 72.09 72.19 -1.54      
Feb08 070626 72.70 72.70 72.45 72.45 -1.52      
Mar08 070626 72.61 72.61 72.61 72.61 -1.52      
Apr08 070626 72.71 72.71 72.71 72.71 -1.55      
May08 070626 72.81 72.81 72.81 72.81 -1.54      
Jun08 070626 73.26 73.26 72.89 72.89 -1.50      
Jul08 070626 72.93 72.93 72.93 72.93 -1.49      
Aug08 070626 72.94 72.94 72.94 72.94 -1.50      
Sep08 070626 72.92 72.92 72.92 72.92 -1.51      
Total Volume and Open Interest 203,397 641,679 +316
Gas Oil(ICE)
Jul07 070626 628.75 629.50 617.00 620.00 -2.00      
Aug07 070626 632.25 633.25 620.50 623.50 -2.25      
Sep07 070626 636.50 636.75 624.75 627.75 -2.25      
Oct07 070626 640.00 640.00 630.50 631.75 -2.25      
Nov07 070626 636.00 636.00 636.00 636.00 -2.25      
Dec07 070626 646.25 646.25 638.00 640.25 -2.50      
Jan08 070626 648.50 648.50 646.00 648.00 -2.75      
Feb08 070626 646.00 646.00 646.00 646.00 -2.75      
Mar08 070626 643.50 643.50 643.50 643.50 -2.50      
Apr08 070626 640.50 640.50 640.50 640.50 -2.75      
Total Volume and Open Interest      
US Dollar Index(NYBOT)
Sep07 070626 82.120 82.230 81.960 82.050 -0.035 1,719 20,815 -6
Dec07 070626 81.910 81.910 81.830 81.830 -0.060 17 2,517 +12
Mar08 070626 81.620 81.620 81.620 81.620 -0.060 1 634 -1
Total Volume and Open Interest 10,800 23,961 +0
Australian Dollar(CME)
Sep07 070626 84.53 84.93 84.34 84.44 -0.01 4,862 115,678 +554
Dec07 070626 84.26 84.54 84.17 84.20 -0.01 0 726 +7
Mar08 070626 83.92 84.14 83.92 83.92 -0.01 0 151 +0
Total Volume and Open Interest 34,564 116,002 +0
British Pound(CME)
Sep07 070626 199.53 199.97 199.36 199.68 +0.03 3,302 151,099 +5,440
Dec07 070626 199.30 199.49 199.04 199.32 +0.03 0 385 +0
Mar08 070626 198.90 199.07 198.78 198.90 +0.03 0 12 +0
Total Volume and Open Interest 64,091 146,074 +0
Canadian Dollar(CME)
Sep07 070626 93.60 93.89 93.41 93.71 +0.09 2,417 134,825 -878
Dec07 070626 93.85 94.01 93.62 93.86 +0.09 3 3,198 +30
Mar08 070626 93.96 94.11 93.81 93.96 +0.09 0 513 +0
Jun08 070626 94.16 94.17 93.92 94.06 +0.09 1 272 +1
Total Volume and Open Interest 48,182 139,763 +0
Japanese Yen(CME)
Sep07 070626 81.74 82.30 81.71 81.99 +0.23 24,014 318,848 +8,286
Dec07 070626 82.81 83.23 82.69 82.90 +0.23 0 9,155 -4
Mar08 070626 83.79 83.98 83.64 83.79 +0.23 0 23 +0
Total Volume and Open Interest 99,897 335,109 +0
Swiss Franc(CME)
Jun07 070618 80.61 80.62 80.61 80.62 +0.14 1,043 70,276 +70,276
Sep07 070626 81.90 82.07 81.75 81.98 +0.02 6,179 105,663 -1,336
Dec07 070626 82.48 82.48 82.34 82.48 +0.02 0 85 +0
Total Volume and Open Interest 87,512 107,092 +0
EuroFX(CME)
Sep07 070626 135.01 135.16 134.68 135.04 +0.01 11,526 180,687 -10,405
Dec07 070626 135.24 135.47 135.04 135.37 +0.01 0 1,480 +90
Mar08 070626 4.55 4.62 4.35 4.55 +0.01 0 78 +0
Total Volume and Open Interest 179,967 192,609 +0
Mexican Peso(CME)
Jul07 070626 9197.5 9205.0 9197.5 9197.5 -7.5 0 56 +0
Aug07 070626 9180.0 9187.5 9180.0 9180.0 -7.0 0 3 +0
Total Volume and Open Interest 18,350 98,326 +0
30-Year T-Bonds(CBOT)
Sep07 070626 106~30 107~06 106~21 106~25 -0~08 360,650 987,489 -1,334
Dec07 070626 106~26 107~03 106~14 106~19 -0~07 603 1,355 +0
Mar08 070626 106~16 106~16 106~16 106~16 -0~07 0 99 +0
Total Volume and Open Interest 429,219 990,279 +0
10-Year T-Notes(CBOT)
Sep07 070626 105~125 105~170 105~055 105~085 -0~045 1,395,746 2,783,454 -22,813
Dec07 070626 105~070 105~085 105~000 105~005 -0~050 4,173 28,765 +461
Total Volume and Open Interest 1,396,609 2,835,971 +0
5-Year T-Notes(CBOT)
Sep07 070626 103~300 104~020 103~255 103~280 -0~035 494,818 0 +0
Dec07 070626 103~275 103~275 103~275 103~275 -0~035 1,380 20,225 +1,248
Total Volume and Open Interest 479,038 1,581,966 +1,559,573
2 Year T-Notes(CBOT)
Sep07 070626 101~108 101~114 101~102 101~107 -0~003 880 976,830 +15,133
Total Volume and Open Interest 214,208 964,319 +0
Eurodollars(CME)
Sep07 070626 94.685 94.685 94.660 94.670 -0.010 13,401 1,568,565 +37,041
Dec07 070626 94.735 94.750 94.710 94.720 -0.020 18,400 1,722,772 -57,126
Mar08 070626 94.795 94.825 94.770 94.785 -0.015 10,691 1,542,586 -11,201
Jun08 070626 94.820 94.855 94.790 94.810 -0.020 22,176 1,452,865 -11,245
Sep08 070626 94.805 94.845 94.775 94.790 -0.025 16,236 1,050,689 +3,886
Dec08 070626 94.765 94.800 94.735 94.750 -0.025 15,717 821,583 +14,996
Mar09 070626 94.715 94.755 94.695 94.705 -0.030 15,879 536,614 -7,248
Jun09 070626 94.665 94.705 94.645 94.655 -0.030 11,082 387,968 +4,647
Sep09 070626 94.615 94.655 94.595 94.605 -0.030 7,099 288,105 -501
Dec09 070626 94.565 94.600 94.545 94.555 -0.030 5,246 192,934 +64
Mar10 070626 94.530 94.565 94.515 94.520 -0.030 5,098 148,876 -1,600
Jun10 070626 94.505 94.510 94.470 94.480 -0.025 6,596 107,269 +1,607
Sep10 070626 94.470 94.475 94.435 94.445 -0.025 3,054 86,625 +1,403
Dec10 070626 94.405 94.425 94.390 94.395 -0.025 1,836 105,871 -78
Mar11 070626 94.395 94.400 94.365 94.370 -0.025 3,761 92,996 -43
Jun11 070626 94.360 94.365 94.330 94.340 -0.020 1,776 91,246 +14
Sep11 070626 94.330 94.335 94.300 94.310 -0.020 987 62,009 +287
Dec11 070626 94.295 94.295 94.200 94.270 -0.020 940 47,001 -30
Total Volume and Open Interest 166,028 10,519,727 -22,518
3-Mth Euro-Yen(CME)
Jun07 070618 99.30 99.30 99.30 99.30 -0.01 6,752 29,401 +29,401
Sep07 070626 99.12 99.12 99.11 99.11 -0.01 375 12,752 +200
Dec07 070626 98.99 98.99 98.99 98.99 -0.01 236 11,810 -156
Mar08 070626 98.87 98.87 98.87 98.87 -0.01 0 6,701 -114
Jun08 070626 98.77 98.77 98.77 98.77 -0.01 0 3,302 +88
Sep08 070626 98.68 98.68 98.68 98.68 -0.01 55 3,504 +18
Dec08 070626 98.58 98.58 98.58 98.58 -0.01 296 911 +21
Mar09 070626 98.49 98.49 98.49 98.49 -0.01 131 131 +122
Jun09 070626 98.42 98.42 98.42 98.42 -0.01      
Sep09 070626 98.32 98.32 98.32 98.32 -0.01      
Total Volume and Open Interest 1,093 39,111 +179
3-Mth Euro-Yen(SGX)
Sep07 070626 99.11 99.11 99.11 99.11 unch 136 65,023 -1,034
Dec07 070626 99.00 99.00 98.99 98.99 unch 712 59,320 +69
Mar08 070626 98.88 98.88 98.86 98.87 0.00 941 41,711 -522
Jun08 070626 98.77 98.78 98.77 98.77 -0.01 695 22,332 -294
Sep08 070626 98.68 98.69 98.68 98.68 0.00 219 13,081 -572
Dec08 070626 98.58 98.60 98.58 98.58 0.00 51 3,315 +57
Mar09 070626 98.47 98.50 98.47 98.48 0.00 19 4,233 +0
Jun09 070626 98.40 98.40 98.40 98.40 -0.01 0 368 +0
Total Volume and Open Interest 2,770 213,479 +0
Japanese Gov't Bonds(SGX)
Sep07 070626 131.80 131.86 131.70 131.80 +0.09 1,625 45,266 -1,199
Dec07 070626 131.80 131.80 131.80 131.80 +0.09 1 1 +0
Mar08 070626 131.80 131.80 131.80 131.80 +0.09      
Total Volume and Open Interest 1,626 45,267 -315
Euro-Bund(EUREX)
Sep07 070626 110.50 110.70 110.43 110.59 +0.20 1,139,994 1,720,778 +28,693
Dec07 070626 110.14 110.23 110.14 110.19 +0.20 100 12,329 -15
Mar08 070626 110.04 110.04 110.04 110.04 +0.20 150 0 +0
Total Volume and Open Interest 1,140,244 1,733,107 +28,678
Euro-Bobl(EUREX)
Sep07 070626 106.08 106.14 106.02 106.10 +0.11 640,421 1,286,266 +7,491
Dec07 070626 105.89 105.89 105.85 105.85 +0.06 457 1 +0
Mar08 070626 105.80 105.80 105.80 105.80 +0.11      
Total Volume and Open Interest 640,878 1,286,267 +7,491
3-Mth Euribor(EUREX)
Jun07 070615 95.850 95.850 95.845 95.850 +0.005 1,729 30,249 -1,060
Sep07 070626 95.650 95.655 95.645 95.645 -1.000 1,019 20,989 +364
Dec07 070626 95.470 95.470 95.460 95.465 +0.005 555 10,436 +504
Total Volume and Open Interest 2,334 47,644 +1,263
Long Gilt(LIFFE)
Jun07 070626 103~24 103~26 103~23 103~24 +0~04 1,617 20,115 -791
Sep07 070626 103~24 103~28 103~20 103~24 +0~04 56,204 410,074 -2,790
Total Volume and Open Interest 168,302 433,770 +0
3-Mth Short Sterling(LIFFE)
Sep07 070626 93.84 93.86 93.84 93.85 +0.01 38,704 582,532 -7,644
Dec07 070626 93.74 93.77 93.74 93.75 +0.01 49,706 657,301 -7,311
Mar08 070626 93.72 93.73 93.70 93.71 +0.01 40,521 516,399 -3,533
Jun08 070626 93.70 93.73 93.69 93.71 +0.02 47,334 464,545 -3,163
Sep08 070626 93.71 93.74 93.70 93.72 +0.02 42,967 318,596 -7,004
Dec08 070626 93.72 93.75 93.70 93.73 +0.02 28,326 197,871 -8,132
Total Volume and Open Interest 277,642 3,028,200 +0
3-Mth Euribor(LIFFE)
Sep07 070626 95.650 95.655 95.645 95.650 unch 102,017 1,003,691 +12,944
Dec07 070626 95.475 95.475 95.455 95.465 +0.005 120,468 901,608 +23,558
Mar08 070626 95.375 95.385 95.355 95.370 +0.010 118,853 652,355 -9,716
Total Volume and Open Interest 715,288 4,315,929 +38,539
3-Mth Aus T-Bills(SFE)
Sep07 070626 93.43 93.44 93.43 93.44 unch 7,667 420,682 +1,086
Dec07 070626 93.27 93.29 93.26 93.28 unch 9,335 235,225 +2,411
Mar08 070626 93.17 93.20 93.17 93.20 +0.01 4,935 126,078 +2,357
Jun08 070626 93.12 93.14 93.12 93.14 +0.02 4,159 83,090 -2,647
Sep08 070626 93.10 93.11 93.10 93.11 +0.01 792 48,348 +925
Dec08 070626 93.09 93.09 93.09 93.09 +0.01 1,099 40,069 +387
Mar09 070626 93.07 93.08 93.07 93.08 +0.01 82 22,934 -166
Jun09 070626 93.06 93.07 93.06 93.07 +0.01 64 9,248 -553
Sep09 070626 93.06 93.06 93.06 93.06 +0.01 42 889 -192
Dec09 070626 93.03 93.04 93.03 93.04 +0.01 0 793 -1
Total Volume and Open Interest 38,781 987,540 +3,606
10-Year Aus T-Bonds(SFE)
Sep07 070626 93.75 93.78 93.74 93.76 +0.01 22,332 527,266 +403
Dec07 070626 93.76 93.76 93.76 93.76 +0.01      
Total Volume and Open Interest 34,497 527,266 +403
3-Year Aus T-Bonds(SFE)
Sep07 070626 93.57 93.60 93.57 93.58 +0.01 61,247 588,758 -5,840
Dec07 070626 93.58 93.58 93.58 93.58 +0.01      
Total Volume and Open Interest 74,758 588,758 -5,840
Gold(CMX)
Jun07 070626 647.6 647.6 640.0 642.1 -9.2 21 351 -3
Aug07 070626 654.4 654.7 642.8 645.3 -9.4 47,610 189,644 -1,964
Oct07 070626 660.0 660.0 649.0 651.4 -9.4 376 22,608 +52
Dec07 070626 666.2 666.2 655.2 657.5 -9.5 3,043 74,045 +2,033
Feb08 070626 668.0 669.2 663.1 663.5 -9.6 359 10,285 +130
Apr08 070626 669.3 669.3 669.3 669.3 -9.7 900 17,824 +858
Jun08 070626 679.5 679.7 673.1 675.3 -9.8 358 15,379 +269
Aug08 070626 681.3 681.3 681.3 681.3 -9.9 15 605 +1
Oct08 070626 687.3 687.3 687.3 687.3 -10.0 1 1,039 +0
Dec08 070626 695.9 695.9 691.0 693.3 -10.1 588 23,855 +424
Feb09 070626 699.4 699.4 699.4 699.4 -10.2 150 12,083 +0
Apr09 070626 705.4 705.4 705.4 705.4 -10.3 100 1,510 +0
Total Volume and Open Interest 67,967 397,216 +0
Silver(CMX)
Jul07 070626 1286.0 1290.0 1213.5 1228.0 -59.7 31,223 34,308 -6,766
Sep07 070626 1298.5 1302.5 1226.5 1240.1 -60.5 11,949 45,170 +5,691
Dec07 070626 1317.5 1320.0 1244.5 1257.5 -61.2 897 21,666 +482
Mar08 070626 1331.0 1331.0 1274.3 1274.3 -61.8 10 4,392 +10
May08 070626 1302.0 1302.5 1284.7 1284.7 -62.3 100 3,679 +100
Jul08 070626 1312.0 1312.0 1295.5 1295.5 -62.6 110 2,037 +36
Sep08 070626 1305.9 1305.9 1305.9 1305.9 -63.3 50 551 +25
Total Volume and Open Interest 31,974 122,755 -1
Platinum(NYM)
Jul07 070626 1290.0 1294.4 1266.0 1268.3 -23.4 3,873 8,338 +0
Oct07 070626 1299.5 1302.0 1275.8 1278.0 -22.7 4,762 9,636 +1,934
Jan08 070626 1283.0 1283.0 1283.0 1283.0 -22.7 20 22 +10
Total Volume and Open Interest 6,944 16,052 +0
Palladium(NYME)
Jun07 070626 367.10 367.10 367.10 367.10 -4.15 0 2 +0
Sep07 070626 375.25 375.45 367.00 371.00 -4.35 1,376 18,087 -528
Dec07 070626 373.00 375.60 372.15 375.60 -4.35 51 495 +16
Total Volume and Open Interest 661 19,115 -2
Copper(CMX)
Jul07 070626 337.70 339.85 331.05 331.35 -8.35 9,613 11,398 -2,202
Sep07 070626 337.70 339.80 331.35 331.65 -8.15 10,212 47,748 +3,158
Dec07 070626 332.45 333.75 327.70 327.70 -7.60 393 11,655 -44
Mar08 070626 327.50 327.50 321.75 321.75 -7.05 23 1,398 +19
May08 070626 316.55 316.55 316.55 316.55 -6.85 4 163 +0
Total Volume and Open Interest 11,075 80,015 -2
Aluminum(CMX)
Jun07 070626 117.15 117.15 117.15 117.15 -1.00 0 2 +0
Jul07 070626 117.35 117.35 117.35 117.35 -1.00 1 54 +0
Aug07 070626 117.55 117.55 117.55 117.55 -1.00 40 40 +0
Sep07 070626 117.75 117.75 117.75 117.75 -1.00 40 40 +0
Oct07 070626 117.95 117.95 117.95 117.95 -1.00 40 40 +0
Nov07 070626 118.15 118.15 118.15 118.15 -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 070626 13483 13560 13392 13396 -83 6,230 32,759 +407
Dec07 070626 13640 13640 13498 13498 -86 2 29 -1
Mar08 070626 13616 13616 13616 13616 -83      
Total Volume and Open Interest 6,289 32,382 +0
S & P 500(CME)
Sep07 070626 1513.70 1519.20 1497.50 1497.80 -15.80 30,263 588,946 +4,620
Dec07 070626 1522.00 1532.00 1510.00 1510.70 -15.80 144 9,808 +105
Mar08 070626 1523.20 1544.00 1523.00 1523.20 -15.80 0 5,634 +0
Jun08 070626 225.48 246.28 225.28 225.48 -15.80 0 203 +0
Total Volume and Open Interest 35,326 599,880 +0
S & P 500 E-Mini(Globex)
Sep07 070626 1513.75 1519.50 1497.25 1497.75 -15.75 1,905,280 1,632,502 +54,263
Dec07 070626 1527.75 1532.00 1510.50 1510.75 -15.75 864 1,539 +324
Total Volume and Open Interest 1,681,446 1,579,454 +0
NASDAQ 100(CME)
Sep07 070626 1942.00 1948.50 1923.00 1925.50 -15.50 4,679 56,350 +267
Dec07 070626 1965.00 1965.00 1948.30 1948.30 -15.50 0 31 +0
Mar08 070626 1971.00 1974.50 1971.00 1971.00 -15.50      
Total Volume and Open Interest 3,615 56,114 +0
NASDAQ 100 E-Mini(Globex)
Sep07 070626 1941.50 1948.50 1923.50 1925.50 -15.50 391,852 367,142 +8,843
Dec07 070626 1955.30 1969.30 1947.50 1948.30 -15.50 3 96 -1
Total Volume and Open Interest 379,902 358,396 +0
S & P Midcap 400(CME)
Sep07 070626 904.50 904.50 891.80 891.80 -8.80 62 6,874 +8
Dec07 070626 901.30 902.60 901.30 901.30 -8.80      
Mar08 070626 911.00 912.30 911.00 911.00 -8.80      
Total Volume and Open Interest 59 6,866 +0
Russell 2000(CME)
Sep07 070626 837.00 839.00 828.75 829.10 -6.40 890 31,932 +409
Dec07 070626 836.30 836.70 836.30 836.30 -6.40 0 6 +0
Mar08 070626 843.90 844.30 843.90 843.90 -6.40      
Total Volume and Open Interest 771 31,529 +0
Russell 2000 E-Mini(Globex)
Jun07 070615 838.20 853.45 838.10 853.45 +14.95 39,871 0 -239,418
Sep07 070626 835.60 839.40 828.50 829.10 -6.40 282,081 523,421 +2,059
Dec07 070626 843.00 846.40 835.70 836.30 -6.40 296 111 +36
Total Volume and Open Interest 275,696 521,437 +0
Value Line(KCBT)
Sep07 070626 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070626 18065 18100 17970 17980 -60      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070626 18070 18135 18035 18080 -20 78,401 241,455 +878
Dec07 070626 18050 18095 18025 18050 -15 0 266 +60
Mar08 070626 18075 18075 18075 18075 -15      
Total Volume and Open Interest 78,401 241,785 +938
CAC 40(EURONEXT)
Jun07 070615 6066.0 6122.5 6058.0 6100.0 +51.0 194,222 0 -612,493
Jul07 070626 5981.0 6009.0 5953.5 5969.0 -47.5 130,757 411,296 +8,231
Aug07 070626 5976.5 6011.0 5973.0 5987.5 -47.5 217 383 +123
Total Volume and Open Interest 110,054 439,188 +0
Hang Seng Index(HKFE)
Jun07 070626 21808 21927 21779 21829 +3 64,326 132,029 -1,698
Jul07 070626 21844 22012 21844 21903 +1 6,265 13,066 +2,868
Total Volume and Open Interest 70,691 148,120 +1,172
DAX(EUREX)
Sep07 070626 7950.0 7981.0 7893.5 7939.5 -77.5 228,108 328,876 +96
Dec07 070626 8036.0 8064.0 7980.0 8026.0 -77.5 803 13,930 +540
Mar08 070626 8113.5 8152.5 8080.0 8116.5 -79.0 186 351 +127
Total Volume and Open Interest 176,384 342,394 +0
FT-SE 100(EURONEXT)
Sep07 070626 6595.00 6629.50 6575.50 6596.00 -33.00 88,792 519,895 +931
Dec07 070626 6654.50 6685.50 6638.00 6659.00 -33.00 424 7,426 +359
Mar08 070626 6682.00 6682.00 6682.00 6682.00 -33.00 0 49 +0
Total Volume and Open Interest 72,216 526,080 +0
SPI 200(SFE)
Jun07 070621 6374.0 6400.0 6362.0 6398.0 -11.0 120,713 157,704 -109,818
Sep07 070626 6365.0 6400.0 6322.0 6336.0 -31.0 19,487 337,494 +9,009
Dec07 070626 6400.0 6440.0 6383.0 6383.0 -30.0 12 3,555 -13
Total Volume and Open Interest 21,361 343,529 +8,958
GSCI(CME)
Jul07 070626 487.10 487.10 481.20 481.20 -7.10 348 20,025 -66
Aug07 070626 483.50 490.55 483.50 483.50 -7.00 0 231 +0
Sep07 070626 486.50 493.55 486.50 486.50 -7.00      
Total Volume and Open Interest 170 20,322 +0
Reuters CRB Index(NYBOT)
Aug07 070626 410.50 413.50 410.00 410.00 -3.50 22 507 +6
Nov07 070626 417.00 419.50 416.00 416.00 -3.50 3 824 +1
Jan08 070626 419.00 422.50 418.50 418.50 -4.00 2 18 +0
Total Volume and Open Interest      
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!!!