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 28, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070628 807.00 811.00 802.50 809.75 +6.25 15,717 33,442 -10,312
Aug07 070628 814.00 818.00 810.00 816.25 +4.50 8,736 49,519 +1,563
Sep07 070628 824.50 827.00 819.00 826.00 +5.25 1,926 20,481 +3
Nov07 070628 840.50 843.50 835.25 842.25 +4.75 20,634 297,713 +2,012
Jan08 070628 848.50 854.50 848.50 854.25 +6.00 790 22,479 -190
Mar08 070628 857.50 860.00 854.00 859.50 +5.25 639 16,041 +305
May08 070628 860.50 865.00 857.00 864.00 +4.00 1,199 18,386 -36
Total Volume and Open Interest 51,475 531,904 -5,848
Soybean Meal(CBOT)
Jul07 070628 218.50 218.70 216.80 218.20 +0.30 7,163 13,202 -1,188
Aug07 070628 221.00 221.20 219.00 220.60 -0.30 9,177 41,066 +2,584
Sep07 070628 224.50 224.50 221.50 222.80 -1.10 2,238 20,712 -670
Oct07 070628 225.80 225.80 223.80 225.00 -0.90 1,249 11,226 +711
Dec07 070628 229.30 229.50 227.00 228.00 -0.90 7,640 88,399 +2,487
Jan08 070628 230.50 230.50 228.50 229.30 -1.20 290 8,780 +281
Mar08 070628 233.00 233.00 230.80 232.00 -0.90 724 7,551 +203
May08 070628 233.00 233.00 231.30 232.50 -1.00 1,247 7,162 -81
Total Volume and Open Interest 31,249 212,045 +4,181
Soybean Oil(CBOT)
Jul07 070628 35.23 35.60 35.17 35.57 +0.61 11,302 18,088 -8,189
Aug07 070628 35.50 35.90 35.45 35.86 +0.60 9,159 57,364 +3,348
Sep07 070628 36.00 36.15 35.80 36.08 +0.43 3,188 18,020 +231
Oct07 070628 36.15 36.45 36.05 36.30 +0.48 555 11,242 +15
Dec07 070628 36.58 36.99 36.53 36.88 +0.53 11,696 148,582 +3,080
Jan08 070628 37.25 37.25 37.10 37.10 +0.50 551 9,714 +144
Mar08 070628 37.10 37.40 37.10 37.30 +0.48 597 6,262 +403
May08 070628 37.20 37.50 37.15 37.47 +0.49 469 7,951 +205
Total Volume and Open Interest 40,204 290,741 -1,860
Canola(WCE)
Jul07 070628 372.0 376.0 371.5 375.3 +4.7 2,469 2,540 -2,337
Total Volume and Open Interest 10,015 109,834 -54
Corn(CBOT)
Jul07 070628 344.50 346.00 338.00 339.50 -4.25 20,159 47,011 -18,004
Sep07 070628 355.25 356.00 349.00 350.00 -3.75 28,033 357,545 +3,456
Dec07 070628 364.00 365.00 357.50 358.25 -3.75 43,933 487,874 -2,603
Mar08 070628 375.50 376.00 370.75 371.25 -2.75 3,161 63,295 +1,205
May08 070628 383.50 385.25 380.00 380.00 -2.75 1,179 17,265 +390
Jul08 070628 390.75 391.50 386.75 388.00 -2.50 4,083 42,906 +2,017
Total Volume and Open Interest 104,070 1,171,381 -13,197
Wheat(CBOT)
Jul07 070628 608.00 615.50 606.00 609.00 +3.00 5,463 15,741 -6,207
Sep07 070628 623.00 632.00 621.00 623.75 +2.25 16,931 215,349 +1,152
Dec07 070628 631.00 638.00 629.50 633.00 +4.50 8,157 119,422 -139
Mar08 070628 632.00 636.00 632.00 635.00 +5.50 281 7,976 +108
May08 070628 621.00 625.00 621.00 625.00 +5.00 156 980 +191
Total Volume and Open Interest 32,315 405,376 -3,855
Wheat(KCBT)
Jul07 070628 593.00 602.00 591.00 600.25 +11.25 9,124 8,585 -3,726
Sep07 070628 605.00 612.00 604.00 607.25 +4.75 17,686 72,830 +4,593
Dec07 070628 619.00 626.00 618.00 622.75 +6.50 4,620 33,622 +1,277
Mar08 070628 634.00 634.00 624.50 628.00 +2.00 221 2,899 +63
May08 070628 610.00 610.00 610.00 610.00 unch 0 11 +0
Total Volume and Open Interest 32,035 127,299 +2,363
Wheat(MGE)
Jul07 070628 611.00 625.00 608.00 619.00 +10.00 3,261 1,780 -1,433
Sep07 070628 623.00 625.75 618.00 622.00 +6.25 5,655 22,161 +712
Dec07 070628 627.00 634.00 625.00 630.50 +9.50 2,806 24,946 +405
Mar08 070628 635.00 642.00 635.00 641.00 +6.00 71 1,917 +25
May08 070628 630.00 630.00 630.00 630.00 unch 7 59 +0
Total Volume and Open Interest 11,844 52,547 -262
Oats(CBOT)
Jul07 070628 259.00 273.25 258.25 273.00 +12.50 1,417 485 -686
Sep07 070628 260.00 267.00 260.00 267.00 +4.00 585 3,974 +102
Dec07 070628 262.00 270.75 262.00 269.00 +3.00 486 10,944 -118
Mar08 070628 273.00 275.00 273.00 275.00 unch 8 661 +9
Total Volume and Open Interest 2,516 16,091 -674
Rough Rice(CBOT)
Jul07 070628 10.55 10.60 10.52 10.60 +0.08 307 2,194 -150
Sep07 070628 10.88 10.93 10.88 10.93 +0.05 336 6,071 +184
Nov07 070628 11.21 11.23 11.17 11.23 +0.04 50 7,297 -19
Jan08 070628 11.50 11.50 11.50 11.50 +0.05 17 551 +20
Total Volume and Open Interest 710 16,253 +35
Live Cattle(CME)
Jun07 070628 85.750 86.950 85.400 86.930 +1.630 3,058 1,822 -1,294
Aug07 070628 89.350 90.230 89.330 90.150 +0.900 18,350 123,139 -670
Oct07 070628 93.350 94.500 93.330 94.450 +1.315 5,768 59,419 -350
Dec07 070628 94.700 95.900 94.650 95.885 +1.250 2,124 21,468 +510
Feb08 070628 96.050 97.250 96.050 97.200 +1.315 704 12,347 +10
Apr08 070628 97.080 98.500 97.080 98.350 +1.270 704 5,185 +252
Total Volume and Open Interest 30,907 225,830 -1,545
Feeder Cattle(CME)
Aug07 070628 108.600 109.830 108.600 109.785 +1.205 2,163 16,170 +181
Sep07 070628 109.200 110.500 109.200 110.430 +1.330 660 3,521 +47
Oct07 070628 109.100 110.400 109.100 110.400 +1.300 302 2,133 -34
Nov07 070628 109.500 110.700 109.500 110.700 +1.470 81 626 +22
Jan08 070628 107.450 108.750 107.450 108.750 +1.300 97 503 +44
Mar08 070628 106.000 107.000 106.000 107.000 +0.865 2 66 +0
Apr08 070628 106.400 106.400 106.400 106.400 +0.515 1 18 +0
Total Volume and Open Interest 3,306 23,037 +260
Lean Hogs(CME)
Jul07 070628 72.200 72.400 71.800 71.900 -0.430 7,556 17,591 -2,465
Aug07 070628 71.500 71.680 71.150 71.550 -0.100 14,725 73,901 -1,644
Oct07 070628 64.400 65.000 64.350 64.900 +0.265 7,400 38,177 -11
Dec07 070628 61.700 62.200 61.700 61.930 unch 4,412 25,093 +1,219
Feb08 070628 64.900 65.250 64.750 65.135 +0.185 1,041 8,359 +240
Apr08 070628 67.000 67.450 67.000 67.430 +0.080 1,132 3,102 +524
May08 070628 72.500 73.100 72.500 73.035 +0.335 42 335 +36
Jun08 070628 73.100 73.725 73.100 73.650 +0.250 157 863 +68
Total Volume and Open Interest 36,478 167,485 -2,020
Pork Bellies(CME)
Jul07 070628 94.800 94.800 92.535 92.830 -1.320 148 667 -43
Aug07 070628 93.100 93.850 92.000 92.550 -0.200 175 618 +47
Feb08 070628 93.950 93.950 93.000 93.000 -0.950 1 39 +0
Mar08 070628 94.500 94.500 94.500 94.500 -0.500 0 7 +0
May08 070628 95.500 95.500 95.500 95.500 -0.500 0 5 +0
Total Volume and Open Interest 324 1,336 +4
Class III Milk(CME)
Jun07 070628 20.15 20.15 20.15 20.15 unch 10 3,876 -6
Jul07 070628 21.40 21.40 20.85 20.85 -0.75 241 4,653 -35
Aug07 070628 20.05 20.10 19.63 19.63 -0.75 595 4,526 +26
Sep07 070628 20.00 20.00 19.46 19.46 -0.75 390 4,716 +67
Oct07 070628 18.93 18.93 18.35 18.35 -0.75 173 3,561 +29
Total Volume and Open Interest 2,060 41,744 +194
Cocoa(NYBOT)
Jul07 070628 2010 2033 2002 2002 -20 28 363 -339
Sep07 070628 2022 2030 2005 2010 -12 7,615 83,659 +2,486
Dec07 070628 2048 2049 2032 2034 -12 1,667 37,795 +421
Mar08 070628 2070 2070 2056 2056 -14 343 15,541 -3
May08 070628 2071 2071 2071 2071 -12 42 3,662 -25
Jul08 070628 2087 2087 2087 2087 -13 58 2,942 -4
Sep08 070628 2103 2103 2103 2103 -14 328 2,837 +186
Total Volume and Open Interest 10,207 156,120 +2,714
Coffee "C"(NYBOT)
Jul07 070628 110.80 110.80 110.80 110.80 +0.40 137 413 -194
Sep07 070628 112.10 113.70 110.90 112.60 +0.40 9,458 97,145 +756
Dec07 070628 115.30 117.30 114.80 116.50 +0.40 1,515 26,367 +72
Mar08 070628 119.20 120.10 119.20 120.10 +0.35 644 8,972 +151
May08 070628 122.00 122.20 122.00 122.20 +0.35 736 4,971 +223
Jul08 070628 124.40 124.40 124.15 124.15 +0.40 764 3,529 +0
Total Volume and Open Interest 13,912 153,973 +1,270
Orange Juice(NYBOT)
Jul07 070628 124.50 125.75 120.80 125.65 +1.65 963 5,483 -648
Sep07 070628 125.65 127.05 122.50 127.00 +1.35 1,625 13,904 +52
Nov07 070628 127.00 128.50 124.00 128.25 +1.65 181 7,216 -65
Jan08 070628 129.10 129.40 129.10 129.40 +1.80 84 3,137 -8
Mar08 070628 130.10 130.55 127.00 130.55 +1.95 21 1,762 +20
May08 070628 131.70 131.70 131.70 131.70 +2.10 0 259 +0
Total Volume and Open Interest 2,945 32,271 -583
Sugar #11(NYBOT)
Jul07 070628 9.21 9.24 9.04 9.06 -0.07 21,061 35,500 -7,777
Oct07 070628 9.76 9.77 9.57 9.61 -0.04 36,277 390,363 +4,889
Mar08 070628 10.11 10.12 10.06 10.07 unch 9,464 101,287 -480
May08 070628 10.19 10.21 10.19 10.21 +0.03 1,231 27,920 +209
Jul08 070628 10.39 10.39 10.35 10.36 +0.05 946 37,169 -153
Total Volume and Open Interest 71,615 664,226 -2,788
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070628 21.53 21.53 21.48 21.48 +0.03 137 2,752 +23
Nov07 070628 21.11 21.11 21.11 21.11 unch 25 1,909 +1
Jan08 070628 20.99 20.99 20.99 20.99 -0.01 15 1,961 -5
Mar08 070628 21.08 21.08 21.08 21.08 -0.02 60 1,517 +60
Total Volume and Open Interest 237 8,547 +79
London Cocoa(LCE)
Jul07 070628 1075 1079 1060 1063 -16 3,198 49,681 +211
Sep07 070628 1097 1103 1085 1088 -9 5,883 60,673 +364
Dec07 070628 1095 1101 1084 1088 -6 2,562 38,938 -66
Mar08 070628 1093 1100 1086 1089 -4 786 32,312 -85
May08 070628 1105 1105 1096 1096 -4 348 9,567 +0
Jul08 070628 1109 1112 1103 1103 -5 1,571 5,794 +252
Sep08 070628 1114 1114 1110 1110 -5 256 6,871 +211
Total Volume and Open Interest 14,604 206,032 +887
London Coffee(LCE)
Jul07 070628 1858.00 1861.00 1833.00 1845.00 -3.00 3,424 19,716 -955
Sep07 070628 1875.00 1884.00 1855.00 1869.00 +2.00 10,408 105,282 +1,286
Nov07 070628 1857.00 1870.00 1847.00 1863.00 +6.00 1,746 40,464 +834
Jan08 070628 1820.00 1831.00 1811.00 1831.00 +12.00 501 14,406 +277
Mar08 070628 1796.00 1804.00 1796.00 1804.00 +6.00 88 2,542 +28
May08 070628 1791.00 1801.00 1791.00 1801.00 +5.00 60 3,226 +15
Total Volume and Open Interest 16,257 187,335 +1,485
London Sugar(LCE)
Aug07 070628 318.00 323.60 318.00 321.40 +2.40 4,470 37,562 -3,187
Oct07 070628 309.90 311.50 308.90 309.70 -0.30 2,601 17,120 -1,324
Dec07 070628 305.90 306.80 304.90 305.10 -0.90 251 6,498 -95
Mar08 070628 302.00 302.50 301.00 301.50 -0.50 373 7,961 -18
May08 070628 302.80 302.90 300.80 301.50 +0.20 107 4,691 +105
Total Volume and Open Interest 8,255 81,522 -4,418
Cotton(NYBOT)
Jul07 070628 57.00 57.00 57.00 57.00 +0.15 61 129 -116
Oct07 070628 60.10 60.15 59.70 59.90 +0.10 894 7,192 +220
Dec07 070628 61.78 62.05 61.50 61.63 -0.06 12,829 154,733 -1,116
Mar08 070628 64.45 64.60 64.25 64.50 +0.10 1,509 30,995 +366
May08 070628 65.00 65.40 65.00 65.40 +0.10 127 1,760 +93
Jul08 070628 66.10 66.20 66.10 66.20 -0.05 43 2,992 +15
Total Volume and Open Interest 15,559 201,451 -556
Lumber(CME)
Jul07 070628 280.5 283.8 279.7 280.5 unch 362 1,939 -114
Sep07 070628 296.0 297.7 293.5 295.7 +1.3 418 4,474 +84
Nov07 070628 286.3 288.5 286.0 286.3 +0.7 41 1,324 +14
Jan08 070628 298.5 298.5 297.9 297.9 +0.9 19 125 -8
Total Volume and Open Interest 841 7,910 -25
Crude Oil(NYM)
Aug07 070628 69.47 70.50 69.45 69.57 +0.60 259,461 299,108 -13,028
Sep07 070628 69.80 70.50 69.75 69.86 +0.58 115,677 163,661 +2,355
Oct07 070628 70.23 70.33 69.99 69.99 +0.45 40,680 73,105 +3,685
Nov07 070628 70.40 70.40 70.13 70.13 +0.34 19,198 44,848 +878
Dec07 070628 70.50 70.65 70.20 70.27 +0.24 56,754 173,929 +2,544
Jan08 070628 70.58 70.60 70.40 70.40 +0.13 8,482 54,674 -149
Feb08 070628 70.53 70.53 70.53 70.53 +0.04 1,949 26,513 -196
Mar08 070628 70.66 70.66 70.66 70.66 -0.04 7,982 29,204 +2,486
Apr08 070628 70.79 70.79 70.79 70.79 -0.10 601 27,010 +809
May08 070628 70.85 70.90 70.85 70.90 -0.14 4,240 30,049 +1,235
Jun08 070628 71.00 71.00 71.00 71.00 -0.18 2,786 48,663 +614
Jul08 070628 71.07 71.07 71.07 71.07 -0.20 455 16,529 +2
Aug08 070628 71.12 71.12 71.12 71.12 -0.23 156 9,164 -65
Sep08 070628 71.17 71.17 71.17 71.17 -0.24 12 20,931 -8
Oct08 070628 71.21 71.21 71.21 71.21 -0.25 4 20,403 +4
Nov08 070628 71.24 71.24 71.24 71.24 -0.26 1,800 13,560 +797
Total Volume and Open Interest 542,075 1,439,791 +3,639
Heating Oil(NYM)
Jul07 070628 203.80 204.20 201.70 201.83 -0.63 19,984 10,888 -5,288
Aug07 070628 203.80 204.80 202.40 202.66 -0.55 36,687 77,542 +4,135
Sep07 070628 204.90 204.90 204.11 204.11 -0.35 8,305 39,787 +1,072
Oct07 070628 205.71 205.71 205.71 205.71 -0.35 2,195 14,681 +373
Nov07 070628 207.66 207.66 207.66 207.66 -0.20 1,042 9,402 +221
Dec07 070628 209.75 209.75 209.61 209.61 -0.10 4,039 30,840 +315
Jan08 070628 211.70 211.70 211.06 211.06 -0.15 3,057 15,257 +226
Feb08 070628 211.81 211.81 211.81 211.81 -0.20 188 9,887 +70
Mar08 070628 209.61 209.61 209.61 209.61 -0.10 172 4,881 +40
Apr08 070628 206.00 206.00 204.81 204.81 -0.35 137 4,268 -9
May08 070628 201.00 201.00 200.01 200.01 -0.60 87 1,754 +21
Jun08 070628 197.31 197.31 197.31 197.31 -0.75 2,253 11,741 +890
Total Volume and Open Interest 78,146 235,046 +2,066
Gasoline(NYMEX)
Jul07 070628 225.47 228.36 225.47 226.67 +1.21 32,218 23,250 -6,787
Aug07 070628 220.41 223.00 220.25 220.86 +0.67 39,046 62,610 +1,650
Sep07 070628 216.00 217.80 215.42 215.96 +0.67 11,698 42,179 +1,484
Oct07 070628 201.40 201.76 199.68 200.06 +0.37 4,132 13,845 -179
Nov07 070628 195.00 195.95 194.36 194.36 +0.32 1,800 8,885 +315
Dec07 070628 192.96 193.40 191.81 191.81 +0.17 1,961 14,616 +103
Jan08 070628 193.65 194.24 192.91 192.91 +0.12 651 6,631 -236
Feb08 070628 195.00 195.00 194.66 194.66 +0.12 252 2,400 +111
Mar08 070628 196.72 196.81 196.68 196.81 +0.07 418 3,243 +193
Apr08 070628 210.98 210.98 210.61 210.61 +0.07 28 3,413 +5
Total Volume and Open Interest 92,239 190,670 -3,316
e-MiNY RBOB Gasoline(NYMEX)
Jul07 070627 222.00 225.46 222.00 225.46 +0.77 0 5 +0
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070628 215.96 215.96 215.96 215.96 +0.67      
Oct07 070628 200.06 200.06 200.06 200.06 +0.37      
Total Volume and Open Interest 4 8 -1
Natural Gas(NYM)
Aug07 070628 7.020 7.035 6.575 6.655 -0.428 47,492 101,218 +1,250
Sep07 070628 7.110 7.120 6.705 6.752 -0.422 12,148 91,756 -1,147
Oct07 070628 7.280 7.280 6.907 6.907 -0.419 6,957 66,036 +368
Nov07 070628 7.940 7.940 7.707 7.707 -0.369 3,412 30,827 -59
Dec07 070628 8.750 8.765 8.482 8.482 -0.304 2,002 44,138 +159
Jan08 070628 8.950 8.950 8.810 8.847 -0.299 4,268 40,333 +801
Feb08 070628 9.100 9.100 8.810 8.847 -0.299 931 31,079 +235
Mar08 070628 8.750 8.750 8.600 8.639 -0.297 3,457 50,912 +27
Apr08 070628 8.021 8.021 7.849 7.849 -0.197 2,687 35,891 +1,110
May08 070628 7.870 7.870 7.774 7.774 -0.187 1,342 25,371 +912
Jun08 070628 7.950 7.950 7.859 7.859 -0.187 401 12,929 +79
Jul08 070628 8.020 8.020 7.959 7.959 -0.187 224 5,689 -37
Aug08 070628 8.110 8.110 8.034 8.034 -0.187 1,175 9,109 +450
Sep08 070628 8.240 8.240 8.087 8.087 -0.184 689 6,656 -181
Oct08 070628 8.270 8.270 8.204 8.204 -0.182 1,300 22,697 -73
Nov08 070628 8.687 8.687 8.687 8.687 -0.177 71 10,389 +43
Total Volume and Open Interest 123,709 795,911 -6,395
Brent Crude Oil(ICE)
Aug07 070628 70.49 71.15 70.32 70.52 -0.01 109,426 114,554 -4,784
Sep07 070628 71.45 71.91 71.07 71.36 +0.06 64,803 150,169 +6,736
Oct07 070628 71.74 72.09 71.35 71.59 -0.01 20,236 44,311 -27
Nov07 070628 71.93 72.27 71.65 71.80 -0.05 7,148 27,130 +521
Dec07 070628 72.14 72.40 71.79 71.98 -0.13 17,811 82,146 +2,156
Jan08 070628 72.48 72.51 72.06 72.18 -0.18 3,620 24,092 +138
Feb08 070628 72.35 72.35 72.35 72.35 -0.21 1,307 10,788 +246
Mar08 070628 72.52 72.52 72.43 72.43 -0.25 0 9,312 +521
Apr08 070628 72.45 72.47 72.45 72.47 -0.30 411 7,553 -215
May08 070628 72.81 72.81 72.45 72.48 -0.33 156 6,951 -60
Jun08 070628 73.00 73.00 72.25 72.48 -0.38 2,634 23,184 +735
Jul08 070628 72.51 72.51 72.51 72.51 -0.37 0 2,629 +200
Aug08 070628 72.54 72.54 72.54 72.54 -0.36 0 1,648 +11
Sep08 070628 72.54 72.54 72.54 72.54 -0.34 0 2,156 +0
Total Volume and Open Interest 233,266 651,900 +5,539
Gas Oil(ICE)
Jul07 070628 626.50 628.75 622.25 626.50 +0.75      
Aug07 070628 632.00 632.25 625.75 630.25 +1.25      
Sep07 070628 636.00 636.00 630.00 634.00 +1.25      
Oct07 070628 639.75 639.75 633.25 637.25 +0.50      
Nov07 070628 639.00 641.75 639.00 640.25 -0.25      
Dec07 070628 643.75 645.75 642.00 643.75 -1.00      
Jan08 070628 652.50 652.75 650.25 650.75 -1.50      
Feb08 070628 648.00 648.00 648.00 648.00 -2.25      
Mar08 070628 644.75 644.75 644.75 644.75 -2.50      
Apr08 070628 640.25 640.25 640.25 640.25 -3.50      
Total Volume and Open Interest 875 10,173 -323,995
US Dollar Index(NYBOT)
Sep07 070628 82.145 82.250 82.035 82.145 +0.070 1,064 20,940 -63
Dec07 070628 81.750 81.880 81.750 81.880 +0.040 0 2,512 +0
Mar08 070628 81.670 81.670 81.670 81.670 +0.040 0 636 +0
Total Volume and Open Interest 1,064 24,088 -63
Australian Dollar(CME)
Sep07 070628 84.44 84.51 84.39 84.41 +0.97 12,690 102,821 -7,813
Dec07 070628 84.17 84.17 84.17 84.17 +0.97 0 706 -5
Mar08 070628 83.89 83.89 83.89 83.89 +0.97 0 151 +0
Total Volume and Open Interest 12,690 103,686 -7,818
British Pound(CME)
Sep07 070628 200.14 200.14 199.88 199.90 +0.33 1,676 159,055 -321
Dec07 070628 199.54 199.54 199.54 199.54 +0.33 0 387 +2
Mar08 070628 199.12 199.12 199.12 199.12 +0.33 0 12 +0
Total Volume and Open Interest 1,676 159,472 -319
Canadian Dollar(CME)
Sep07 070628 94.39 94.50 94.23 94.49 +0.95 4,510 137,278 +1,492
Dec07 070628 94.58 94.64 94.39 94.64 +0.95 3 3,247 +46
Mar08 070628 94.74 94.74 94.74 94.74 +0.95 14 511 -2
Jun08 070628 94.65 94.84 94.65 94.84 +0.95 18 285 +14
Total Volume and Open Interest 4,545 141,429 +1,550
Japanese Yen(CME)
Sep07 070628 82.16 82.19 81.99 82.00 -0.54 5,237 308,636 -14,125
Dec07 070628 82.99 82.99 82.91 82.91 -0.54 0 14,164 +17
Mar08 070628 83.80 83.80 83.80 83.80 -0.54 0 23 +0
Total Volume and Open Interest 5,237 338,192 -14,107
Swiss Franc(CME)
Jun07 070618 80.61 80.62 80.61 80.62 +0.14 1,043 70,276 +70,276
Sep07 070628 81.90 81.92 81.60 81.60 -0.31 546 100,820 -1,033
Dec07 070628 82.10 82.10 82.10 82.10 -0.31 0 83 -2
Total Volume and Open Interest 546 100,910 -1,035
EuroFX(CME)
Sep07 070628 135.05 135.05 134.68 134.68 -0.14 1,293 179,511 -2,779
Dec07 070628 135.01 135.01 135.01 135.01 -0.14 0 1,511 +36
Mar08 070628 4.19 4.19 4.19 4.19 -0.14 0 78 +0
Total Volume and Open Interest 1,293 181,150 -2,743
Mexican Peso(CME)
Jul07 070628 9257.0 9257.0 9257.0 9257.0 +37.0 0 56 +0
Aug07 070628 9240.0 9240.0 9240.0 9240.0 +38.0 0 3 +0
Total Volume and Open Interest 3,524 94,622 +34
30-Year T-Bonds(CBOT)
Sep07 070628 107~00 107~07 106~23 106~25 -0~11 407,005 984,341 -3,118
Dec07 070628 106~22 106~28 106~19 106~19 -0~11 1,235 2,103 +627
Mar08 070628 106~16 106~16 106~16 106~16 -0~11 0 99 +0
Total Volume and Open Interest 408,241 986,546 -2,490
10-Year T-Notes(CBOT)
Sep07 070628 105~130 105~135 105~045 105~065 -0~090 1,517,347 2,766,929 +376
Dec07 070628 104~300 105~035 104~300 104~300 -0~095 12,309 34,490 +3,836
Total Volume and Open Interest 1,529,658 2,802,821 +4,214
5-Year T-Notes(CBOT)
Sep07 070628 103~295 103~305 103~240 103~245 -0~080 685,232 0 +0
Dec07 070628 103~240 103~240 103~240 103~240 -0~080 75 20,225 +0
Total Volume and Open Interest 685,307 22,761 +2,536
2 Year T-Notes(CBOT)
Sep07 070628 101~105 101~105 101~090 101~094 -0~019 290 967,211 +14,436
Total Volume and Open Interest 290 968,832 +14,352
Eurodollars(CME)
Sep07 070628 94.670 94.670 94.655 94.660 -0.015 27,842 1,501,166 -44,938
Dec07 070628 94.715 94.715 94.680 94.680 -0.050 23,259 1,650,243 -40,931
Mar08 070628 94.770 94.770 94.715 94.720 -0.075 19,782 1,619,369 +42,533
Jun08 070628 94.800 94.800 94.740 94.740 -0.085 21,904 1,469,252 +11,325
Sep08 070628 94.760 94.775 94.720 94.720 -0.090 25,010 1,058,806 +6,015
Dec08 070628 94.745 94.745 94.685 94.685 -0.090 19,866 834,808 -3,673
Mar09 070628 94.695 94.715 94.655 94.655 -0.080 12,079 561,510 +9,491
Jun09 070628 94.645 94.670 94.615 94.615 -0.070 12,871 393,787 -3,265
Sep09 070628 94.600 94.625 94.570 94.570 -0.065 16,929 276,986 -7,412
Dec09 070628 94.550 94.575 94.525 94.525 -0.060 6,954 193,430 -1,918
Mar10 070628 94.515 94.540 94.495 94.495 -0.055 5,508 148,475 -2,036
Jun10 070628 94.475 94.510 94.460 94.460 -0.050 5,311 108,700 +506
Sep10 070628 94.450 94.475 94.425 94.425 -0.050 7,223 86,626 +1,518
Dec10 070628 94.405 94.425 94.380 94.380 -0.045 4,417 104,653 -1,058
Mar11 070628 94.380 94.405 94.355 94.355 -0.045 3,195 92,352 -136
Jun11 070628 94.365 94.375 94.325 94.325 -0.045 2,942 90,910 +307
Sep11 070628 94.335 94.345 94.295 94.295 -0.045 4,627 63,526 +1,924
Dec11 070628 94.295 94.305 94.260 94.260 -0.040 3,049 47,070 +33
Total Volume and Open Interest 228,311 10,515,929 -31,115
3-Mth Euro-Yen(CME)
Jun07 070618 99.30 99.30 99.30 99.30 -0.01 6,752 29,401 +29,401
Sep07 070628 99.10 99.11 99.10 99.11 unch 57 12,240 +418
Dec07 070628 98.98 98.98 98.98 98.98 -0.01 506 11,933 +568
Mar08 070628 98.87 98.87 98.87 98.87 -0.01 7 6,594 -7
Jun08 070628 98.77 98.77 98.77 98.77 -0.01 0 3,213 -64
Sep08 070628 98.68 98.68 98.68 98.68 -0.01 0 3,479 +1
Dec08 070628 98.58 98.58 98.58 98.58 -0.02 1,054 1,693 +788
Mar09 070628 98.48 98.48 98.48 98.48 -0.03 300 221 +90
Jun09 070628 98.40 98.40 98.40 98.40 -0.03      
Sep09 070628 98.32 98.32 98.32 98.32 -0.02      
Total Volume and Open Interest 1,924 39,373 +1,794
3-Mth Euro-Yen(SGX)
Sep07 070628 99.11 99.11 99.11 99.11 unch 1,572 66,450 +598
Dec07 070628 99.00 99.00 98.97 98.99 unch 1,087 59,353 +304
Mar08 070628 98.89 98.89 98.85 98.87 +0.01 600 42,082 +303
Jun08 070628 98.69 98.69 98.69 98.69 -0.09 663 22,537 +240
Sep08 070628 98.70 98.70 98.66 98.68 -0.01 329 13,062 -49
Dec08 070628 98.58 98.58 98.58 98.58 -0.02 588 3,573 +179
Mar09 070628 98.48 98.48 98.48 98.48 -0.02 0 4,334 +0
Jun09 070628 98.40 98.40 98.40 98.40 -0.02 0 368 +0
Total Volume and Open Interest 4,839 213,559 +1,575
Japanese Gov't Bonds(SGX)
Sep07 070627 131.81 132.03 131.75 132.03 +0.23 1,771 45,295 +29
Dec07 070628 131.51 131.51 131.51 131.51 -0.52 1 1 +0
Mar08 070628 131.51 131.51 131.51 131.51 -0.52      
Total Volume and Open Interest 3,264 45,410 +114
Euro-Bund(EUREX)
Sep07 070628 110.81 111.00 110.60 110.94 -0.08 1,229,364 1,637,243 -55,394
Dec07 070628 110.37 110.58 110.26 110.55 -0.08 27 12,369 +23
Mar08 070628 110.60 110.60 110.60 110.60 +0.13      
Total Volume and Open Interest 1,229,391 1,649,612 -55,371
Euro-Bobl(EUREX)
Sep07 070628 106.20 106.23 106.04 106.18 -0.12 673,395 1,283,843 +10,836
Dec07 070628 105.97 105.97 105.97 105.97 -0.08 1 2 +1
Mar08 070628 105.88 105.88 105.88 105.88 -0.12      
Total Volume and Open Interest 673,396 1,283,845 +10,837
3-Mth Euribor(EUREX)
Jun07 070615 95.850 95.850 95.845 95.850 +0.005 1,729 30,249 -1,060
Sep07 070628 95.650 95.650 95.640 95.645 -0.010 1,407 21,335 +265
Dec07 070628 95.470 95.470 95.445 95.460 -0.020 195 10,523 +30
Total Volume and Open Interest 1,983 48,156 +294
Long Gilt(LIFFE)
Sep07 070628 103~28 104~03 103~24 104~00 -0~02 110,719 406,739 -2,000
Dec07 070628 104~08 104~08 104~08 104~08 -0~02      
Total Volume and Open Interest 111,940 424,696 -3,014
3-Mth Short Sterling(LIFFE)
Sep07 070628 93.84 93.84 93.84 93.84 -0.01 59,214 573,719 -8,872
Dec07 070628 93.75 93.75 93.75 93.75 -0.02 79,668 649,637 -2,607
Mar08 070628 93.70 93.70 93.70 93.70 -0.04 65,040 522,608 +4,578
Jun08 070628 93.69 93.69 93.69 93.69 -0.04 54,175 463,108 +1,241
Sep08 070628 93.70 93.70 93.70 93.70 -0.05 32,900 311,448 -3,184
Dec08 070628 93.71 93.71 93.71 93.71 -0.05 34,548 187,180 -8,160
Total Volume and Open Interest 361,797 2,962,650 -16,194
3-Mth Euribor(LIFFE)
Sep07 070628 95.650 95.655 95.640 95.645 -0.010 88,705 963,838 -25,472
Dec07 070628 95.470 95.475 95.440 95.460 -0.025 121,634 891,141 -7,316
Mar08 070628 95.380 95.380 95.335 95.360 -0.035 114,901 655,958 +9,681
Total Volume and Open Interest 619,778 4,239,383 -25,143
3-Mth Aus T-Bills(SFE)
Sep07 070628 93.43 93.44 93.42 93.43 -0.02 10,210 417,942 -1,294
Dec07 070628 93.28 93.28 93.26 93.27 -0.03 9,118 236,517 +3,557
Mar08 070628 93.20 93.21 93.16 93.18 -0.04 5,126 127,155 +2,480
Jun08 070628 93.14 93.15 93.11 93.12 -0.05 4,508 80,753 +414
Sep08 070628 93.12 93.12 93.08 93.09 -0.05 3,008 46,974 -1,228
Dec08 070628 93.08 93.08 93.06 93.07 -0.05 2,125 39,774 +910
Mar09 070628 93.06 93.06 93.05 93.05 -0.05 1,072 24,094 +583
Jun09 070628 93.05 93.05 93.04 93.04 -0.05 391 10,157 -109
Sep09 070628 93.02 93.03 93.02 93.03 -0.05 0 889 +0
Dec09 070628 93.02 93.02 93.02 93.02 -0.05 0 778 +0
Total Volume and Open Interest 35,558 985,232 +5,313
10-Year Aus T-Bonds(SFE)
Sep07 070628 93.79 93.79 93.75 93.77 -0.03 46,387 536,938 +25,148
Dec07 070628 93.77 93.77 93.77 93.77 -0.03      
Total Volume and Open Interest 46,387 536,938 +25,148
3-Year Aus T-Bonds(SFE)
Sep07 070628 93.60 93.61 93.56 93.57 -0.06 92,121 582,710 +24,629
Dec07 070628 93.57 93.57 93.57 93.57 -0.06      
Total Volume and Open Interest 92,121 582,710 +24,629
Gold(CMX)
Aug07 070628 648.5 652.3 648.0 650.4 +5.6 64,506 193,425 -2,198
Oct07 070628 655.8 658.3 655.5 656.5 +5.7 604 23,378 +178
Dec07 070628 664.0 664.0 662.7 662.7 +5.8 2,630 76,100 +758
Feb08 070628 668.8 668.8 668.8 668.8 +5.9 592 10,524 +356
Apr08 070628 674.7 674.7 674.7 674.7 +6.0 923 18,953 +590
Jun08 070628 682.0 682.0 680.7 680.7 +6.0 417 15,945 +251
Aug08 070628 686.7 686.7 686.7 686.7 +6.1 47 635 +0
Oct08 070628 692.7 692.7 692.7 692.7 +6.2 1 1,039 +0
Dec08 070628 698.8 698.8 698.8 698.8 +6.4 205 24,020 +173
Feb09 070628 704.9 704.9 704.9 704.9 +6.5 150 12,083 +0
Apr09 070628 711.0 711.0 711.0 711.0 +6.7 100 1,510 +0
Jun09 070628 717.1 717.1 717.1 717.1 +6.8 459 9,676 +409
Total Volume and Open Interest 70,939 407,821 +181
Silver(CMX)
Jul07 070628 1238.0 1246.0 1236.0 1237.9 +16.9 35,835 13,691 -9,785
Sep07 070628 1251.0 1259.0 1248.0 1250.5 +17.6 26,296 58,607 +5,832
Dec07 070628 1282.0 1282.0 1267.0 1268.2 +17.9 1,594 22,643 +359
Mar08 070628 1285.1 1285.1 1285.1 1285.1 +18.3 18 4,612 +3
May08 070628 1277.0 1295.6 1277.0 1295.6 +18.6 41 3,699 +23
Jul08 070628 1306.1 1306.1 1306.1 1306.1 +18.3 63 2,070 +30
Sep08 070628 1316.7 1316.7 1316.7 1316.7 +18.5 50 551 +0
Total Volume and Open Interest 64,078 116,626 -3,662
Platinum(NYM)
Jul07 070628 1280.0 1285.0 1275.0 1276.0 +0.5 2,209 1,560 -3,920
Oct07 070628 1289.0 1292.8 1286.0 1286.0 +2.2 2,076 13,014 +938
Jan08 070628 1291.0 1291.0 1291.0 1291.0 +2.2 20 22 +0
Total Volume and Open Interest 4,308 14,599 +2,501
Palladium(NYME)
Sep07 070628 367.00 370.25 367.00 368.70 +0.85 905 17,336 -312
Dec07 070628 373.30 373.30 373.30 373.30 +0.85 28 501 +5
Mar08 070628 378.55 378.55 378.55 378.55 +0.85 0 21 +0
Total Volume and Open Interest 933 17,858 -309
Copper(CMX)
Jul07 070628 344.00 345.00 342.75 342.95 +7.25 5,854 7,769 -1,434
Sep07 070628 340.00 345.25 340.00 342.75 +7.45 10,954 48,964 +538
Dec07 070628 338.00 341.00 338.00 338.15 +7.10 1,152 11,868 +124
Mar08 070628 331.90 331.90 331.90 331.90 +6.85 51 1,394 +8
May08 070628 326.50 326.50 326.50 326.50 +6.75 7 163 +0
Total Volume and Open Interest 18,534 78,316 -1,102
Aluminum(CMX)
Jul07 070628 119.35 119.35 119.35 119.35 +1.50 1 54 +0
Aug07 070628 119.55 119.55 119.55 119.55 +1.50 40 40 +0
Sep07 070628 119.75 119.75 119.75 119.75 +1.50 40 40 +0
Oct07 070628 119.95 119.95 119.95 119.95 +1.50 40 40 +0
Nov07 070628 120.15 120.15 120.15 120.15 +1.50 1 40 +0
Dec07 070628 120.35 120.35 120.35 120.35 +1.50 1 154 +0
Total Volume and Open Interest 123 368 -2
DJIA Index(CBOT)
Jun07 070614 13525 13580 13485 13568 +83 4,669 30,975 -3,107
Sep07 070628 13510 13590 13495 13517 -3 3,220 32,260 -74
Dec07 070628 13615 13617 13615 13617 -4 8 28 -1
Mar08 070628 13737 13737 13737 13737 -3      
Total Volume and Open Interest 3,228 32,288 -75
S & P 500(CME)
Sep07 070628 1517.80 1527.80 1517.00 1517.20 -1.70 1,788,626 585,706 -2,736
Dec07 070628 1530.20 1530.20 1530.20 1530.20 -1.70 88 9,836 +62
Mar08 070628 1542.70 1542.70 1542.70 1542.70 -1.70 100 5,734 +100
Jun08 070628 244.98 244.98 244.98 244.98 -1.70 0 203 +0
Total Volume and Open Interest 1,788,814 601,493 -2,574
S & P 500 E-Mini(Globex)
Sep07 070628 1518.50 1528.00 1515.50 1517.25 -1.75 1,788,630 1,607,166 -33,800
Dec07 070628 1530.75 1540.75 1528.75 1530.25 -1.75 416 2,015 +37
Total Volume and Open Interest 1,789,046 1,609,181 -33,763
NASDAQ 100(CME)
Sep07 070628 1954.50 1968.00 1951.00 1955.30 -0.20 4,855 57,009 +996
Dec07 070628 1978.00 1978.00 1978.00 1978.00 -0.30 0 30 +0
Mar08 070628 2000.80 2000.80 2000.80 2000.80 -0.20      
Total Volume and Open Interest 4,855 57,039 +996
NASDAQ 100 E-Mini(Globex)
Sep07 070628 1954.80 1967.80 1951.50 1955.30 -0.20 391,632 377,610 +8,920
Dec07 070628 1985.50 1990.50 1976.30 1978.00 -0.30 1 97 +0
Total Volume and Open Interest 391,633 377,707 +8,920
S & P Midcap 400(CME)
Sep07 070628 906.00 911.50 905.75 906.00 -0.30 51 6,835 -35
Dec07 070628 915.50 915.50 915.50 915.50 -0.30      
Mar08 070628 925.20 925.20 925.20 925.20 -0.30      
Total Volume and Open Interest 51 6,835 -35
Russell 2000(CME)
Sep07 070628 845.50 852.50 844.50 845.30 -0.30 3,050 34,572 +1,958
Dec07 070628 852.30 852.30 852.30 852.30 -0.30 0 6 +0
Mar08 070628 859.90 859.90 859.90 859.90 -0.30      
Total Volume and Open Interest 3,050 34,578 +1,958
Russell 2000 E-Mini(Globex)
Jun07 070615 838.20 853.45 838.10 853.45 +14.95 39,871 0 -239,418
Sep07 070628 845.60 853.30 844.30 845.30 -0.30 278,955 522,006 -1,271
Dec07 070628 852.20 859.90 851.40 852.30 -0.50 154 156 +37
Total Volume and Open Interest 279,109 522,162 -1,234
Value Line(KCBT)
Sep07 070628 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070628 18030 18050 17970 17990 +25      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070628 17955 17985 17905 17970 +105 90,105 240,817 -209
Dec07 070628 17915 17945 17915 17915 +80 45 266 +0
Mar08 070628 17940 17940 17940 17940 +80      
Total Volume and Open Interest 90,151 241,147 -209
CAC 40(EURONEXT)
Jun07 070615 6066.0 6122.5 6058.0 6100.0 +51.0 194,222 0 -612,493
Jul07 070628 6004.5 6048.5 5985.5 6018.0 +69.5 133,364 434,198 +16,506
Aug07 070628 6016.0 6060.5 6008.0 6036.5 +69.5 85 631 +84
Total Volume and Open Interest 134,952 470,287 +17,028
Hang Seng Index(HKFE)
Jun07 070628 21911 22009 21887 21963 +216 98,231 91,252 -18,312
Jul07 070628 21988 22064 21922 22008 +195 63,619 91,397 +47,849
Total Volume and Open Interest 162,323 185,881 +29,665
DAX(EUREX)
Sep07 070628 7969.5 8044.0 7941.0 7986.0 +107.0 215,515 338,754 +9,004
Dec07 070628 8054.0 8129.0 8031.5 8073.0 +108.5 271 13,985 -80
Mar08 070628 8130.0 8220.0 8121.0 8164.5 +110.0 11 383 -3
Total Volume and Open Interest 215,797 353,122 +8,921
FT-SE 100(EURONEXT)
Sep07 070628 6605.00 6626.00 6586.00 6589.50 +23.50 104,894 515,868 +404
Dec07 070628 6655.50 6686.50 6652.00 6652.00 +24.00 571 8,089 +387
Mar08 070628 6675.50 6675.50 6675.50 6675.50 +23.50 2 51 +2
Total Volume and Open Interest 105,467 524,008 +793
SPI 200(SFE)
Jun07 070621 6374.0 6400.0 6362.0 6398.0 -11.0 120,713 157,704 -109,818
Sep07 070628 6264.0 6286.0 6246.0 6276.0 +62.0 32,153 317,627 +12,801
Dec07 070628 6312.0 6324.0 6312.0 6324.0 +62.0 34 3,718 +4
Total Volume and Open Interest 32,232 323,845 +12,815
GSCI(CME)
Jul07 070628 489.00 489.65 485.20 485.50 +0.30 358 19,935 -37
Aug07 070628 487.00 487.00 487.00 487.00 unch 0 231 +0
Sep07 070628 490.20 490.20 489.00 489.00 -0.30      
Total Volume and Open Interest 358 20,166 -37
Reuters CRB Index(NYBOT)
Aug07 070628 410.00 411.25 410.00 411.25 +0.25 2 501 +1
Nov07 070628 417.00 417.25 417.00 417.25 +0.25 0 825 +0
Jan08 070628 419.50 419.75 419.50 419.75 +0.25 0 18 +0
Total Volume and Open Interest 2 1,344 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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