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 July 05, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070705 863.00 863.00 850.50 854.50 +4.00 12,765 10,949 -2,980
Aug07 070705 868.00 868.00 856.00 860.00 +4.25 15,011 52,159 +280
Sep07 070705 876.00 876.00 866.00 869.75 +4.25 1,840 26,323 -83
Nov07 070705 894.00 895.00 882.00 886.50 +4.25 16,510 303,286 -870
Jan08 070705 904.00 904.00 894.50 899.00 +5.25 511 22,308 -74
Mar08 070705 911.50 911.50 901.00 906.00 +5.50 1,581 16,309 +179
May08 070705 914.00 914.00 904.00 909.50 +5.00 709 20,423 +243
Total Volume and Open Interest 52,656 532,916 -3,186
Soybean Meal(CBOT)
Jul07 070705 235.50 236.50 232.80 232.90 +0.30 3,002 4,297 -963
Aug07 070705 237.00 238.00 234.00 234.10 -0.20 6,570 39,166 -1,658
Sep07 070705 241.00 241.00 236.80 237.40 +0.20 2,371 24,025 +1,038
Oct07 070705 240.50 241.50 239.00 239.50 +0.70 1,454 11,364 -165
Dec07 070705 247.00 247.00 242.70 242.90 -0.60 8,671 88,604 -1,277
Jan08 070705 248.00 248.00 244.40 244.40 +0.60 497 8,981 +120
Mar08 070705 250.00 250.00 246.50 246.50 +0.60 1,690 8,331 +439
May08 070705 251.00 251.00 247.00 247.00 +0.70 450 7,493 -5
Total Volume and Open Interest 25,656 206,926 -2,648
Soybean Oil(CBOT)
Jul07 070705 36.70 36.70 36.30 36.68 +0.32 4,760 6,945 -944
Aug07 070705 36.83 36.93 36.50 36.91 +0.39 6,874 56,985 -2,560
Sep07 070705 37.05 37.20 36.82 37.19 +0.32 1,410 23,296 +193
Oct07 070705 37.40 37.45 37.08 37.45 +0.42 873 10,966 -27
Dec07 070705 37.95 37.95 37.53 37.89 +0.31 6,614 150,125 +119
Jan08 070705 38.05 38.20 37.90 38.20 +0.37 355 11,593 -132
Mar08 070705 38.05 38.37 38.05 38.37 +0.29 118 6,263 +101
May08 070705 38.38 38.55 38.20 38.55 +0.37 765 6,756 -245
Total Volume and Open Interest 22,788 287,954 -3,531
Canola(WCE)
Jul07 070705 379.4 379.4 379.4 379.4 -0.2 372 304 -1,041
Total Volume and Open Interest 8,390 116,747 +6,562
Corn(CBOT)
Jul07 070705 324.50 326.00 321.00 324.00 +4.00 9,794 10,894 -4,713
Sep07 070705 335.00 336.00 330.00 332.50 +4.00 25,201 367,381 +1,899
Dec07 070705 344.25 345.50 339.50 342.50 +4.50 32,553 517,787 +3,760
Mar08 070705 358.00 359.50 354.00 356.50 +4.75 2,499 68,706 +138
May08 070705 368.50 368.50 364.00 366.75 +4.75 1,158 20,599 +911
Jul08 070705 376.25 377.00 372.00 374.75 +3.25 2,352 46,563 +1,237
Total Volume and Open Interest 77,977 1,190,188 +4,449
Wheat(CBOT)
Jul07 070705 594.00 594.00 588.00 591.00 +19.50 1,064 2,915 -609
Sep07 070705 600.00 609.00 594.00 604.00 +21.00 8,300 211,268 -747
Dec07 070705 609.00 617.00 606.50 616.00 +19.00 4,115 115,486 +572
Mar08 070705 612.00 619.00 612.00 619.00 +21.00 285 8,295 +225
May08 070705 605.00 607.00 600.00 607.00 +19.00 70 1,042 +11
Total Volume and Open Interest 14,628 387,969 +185
Wheat(KCBT)
Jul07 070705 596.00 607.00 596.00 603.50 +18.50 895 2,770 -585
Sep07 070705 590.00 604.00 590.00 599.00 +14.00 12,519 78,547 +388
Dec07 070705 608.00 615.00 606.00 611.00 +12.50 4,028 34,719 -916
Mar08 070705 618.00 620.00 614.00 619.50 +14.50 299 3,101 +144
May08 070705 600.00 602.00 600.00 602.00 +2.00 0 11 +0
Total Volume and Open Interest 17,959 128,855 -902
Wheat(MGE)
Jul07 070705 615.00 615.00 615.00 615.00 +10.00 167 362 -15
Sep07 070705 612.00 617.00 608.00 615.00 +12.75 2,830 21,982 +26
Dec07 070705 619.00 623.00 615.00 621.00 +12.00 843 24,366 -9
Mar08 070705 624.00 633.00 623.00 627.50 +8.50 36 2,002 +45
May08 070705 621.00 628.00 620.00 628.00 +12.00 0 55 +0
Total Volume and Open Interest 3,887 50,522 +50
Oats(CBOT)
Jul07 070705 286.25 286.25 286.25 286.25 -6.75 10 123 -25
Sep07 070705 269.75 269.75 265.00 267.25 +1.75 58 3,966 +24
Dec07 070705 271.00 271.25 266.75 269.00 +1.00 481 10,402 +104
Mar08 070705 275.00 275.00 275.00 275.00 +1.50 2 664 -15
Total Volume and Open Interest 551 15,182 +88
Rough Rice(CBOT)
Jul07 070705 10.30 10.30 10.30 10.30 +0.02 56 300 -47
Sep07 070705 10.51 10.63 10.51 10.60 +0.08 167 6,244 -8
Nov07 070705 10.84 10.95 10.84 10.91 +0.08 111 7,198 +55
Jan08 070705 11.20 11.20 11.20 11.20 +0.08 70 883 +90
Total Volume and Open Interest 514 14,892 +197
Live Cattle(CME)
Aug07 070705 90.100 90.900 90.000 90.700 +0.720 12,979 111,329 -2,956
Oct07 070705 94.850 95.400 94.650 95.385 +0.635 9,466 64,999 +2,272
Dec07 070705 95.750 96.230 95.500 96.135 +0.385 2,482 22,729 +419
Feb08 070705 97.000 97.300 96.700 97.200 +0.270 158 12,719 +50
Apr08 070705 97.800 98.100 97.500 98.080 +0.150 469 5,647 -126
Jun08 070705 94.300 94.500 94.100 94.450 -0.030 445 2,341 +40
Total Volume and Open Interest 26,003 220,237 -298
Feeder Cattle(CME)
Aug07 070705 111.600 112.600 111.400 112.180 +0.630 2,361 14,842 -322
Sep07 070705 112.450 113.400 112.150 113.150 +0.650 1,221 4,672 +558
Oct07 070705 112.400 113.450 112.350 113.150 +0.550 432 2,481 +130
Nov07 070705 112.450 113.350 112.350 113.350 +0.750 85 741 +3
Jan08 070705 111.000 112.000 110.850 111.850 +0.750 51 670 +26
Mar08 070705 109.600 109.900 109.200 109.900 +0.100 12 75 +3
Apr08 070705 109.000 109.000 109.000 109.000 -0.100 5 27 +5
Total Volume and Open Interest 4,168 23,510 +404
Lean Hogs(CME)
Jul07 070705 71.450 72.250 71.450 72.135 +1.055 3,883 11,686 -1,420
Aug07 070705 70.550 70.900 70.300 70.600 +0.400 13,529 71,892 -930
Oct07 070705 65.000 65.285 64.800 64.900 +0.100 8,407 42,412 +1,742
Dec07 070705 62.700 63.100 62.650 62.930 +0.480 3,813 27,269 +739
Feb08 070705 65.750 66.250 65.650 66.135 +0.335 800 9,676 +128
Apr08 070705 67.950 68.300 67.750 68.300 +0.415 429 4,885 +148
May08 070705 73.475 73.500 72.600 73.430 -0.070 13 428 +13
Jun08 070705 74.400 74.700 74.100 74.700 +0.500 56 1,084 +43
Total Volume and Open Interest 30,936 169,436 +467
Pork Bellies(CME)
Jul07 070705 87.000 90.800 87.000 90.800 +3.000 102 483 -46
Aug07 070705 85.600 90.180 85.600 90.180 +3.000 249 669 -45
Feb08 070705 88.750 90.700 88.750 90.700 +2.700 8 38 +2
Mar08 070705 89.500 89.500 89.500 89.500 +0.500 0 7 +0
May08 070705 90.500 90.500 90.500 90.500 +0.500 0 5 +0
Total Volume and Open Interest 359 1,202 -89
Class III Milk(CME)
Jul07 070705 21.25 21.25 21.10 21.15 -0.04 182 4,653 -38
Aug07 070705 19.68 19.75 19.30 19.60 +0.04 274 4,521 +10
Sep07 070705 19.55 19.63 19.40 19.51 +0.11 203 4,639 -26
Oct07 070705 18.25 18.25 18.05 18.18 +0.08 122 3,509 +9
Nov07 070705 16.95 16.95 16.85 16.93 +0.03 85 3,116 +10
Total Volume and Open Interest 1,179 37,392 -80
Cocoa(NYBOT)
Jul07 070705 2127 2127 2116 2116 +50 28 276 -18
Sep07 070705 2090 2129 2090 2116 +54 7,220 91,092 +3,132
Dec07 070705 2115 2147 2115 2138 +54 1,836 39,889 +682
Mar08 070705 2160 2160 2160 2160 +54 594 16,311 +321
May08 070705 2172 2172 2172 2172 +53 83 3,675 +8
Jul08 070705 2188 2188 2188 2188 +53 26 2,941 +0
Sep08 070705 2204 2204 2204 2204 +53 171 3,279 +160
Total Volume and Open Interest 10,678 166,954 +4,315
Coffee "C"(NYBOT)
Jul07 070705 108.30 108.30 108.30 108.30 -0.80 57 163 -69
Sep07 070705 110.70 111.20 109.80 110.40 -0.70 11,433 97,101 -559
Dec07 070705 114.75 115.10 114.00 114.40 -0.75 4,193 28,796 +1,589
Mar08 070705 118.45 118.70 117.75 118.05 -0.80 632 10,313 +482
May08 070705 120.15 120.15 120.15 120.15 -0.90 236 4,782 -72
Jul08 070705 122.15 122.15 122.15 122.15 -0.90 314 3,745 +44
Total Volume and Open Interest 17,833 158,500 +1,905
Orange Juice(NYBOT)
Jul07 070705 130.00 131.00 125.00 130.10 -1.05 292 1,392 -256
Sep07 070705 128.50 130.70 125.50 129.25 -1.90 1,007 15,482 +37
Nov07 070705 128.00 131.00 126.50 130.40 -1.95 122 7,057 -34
Jan08 070705 131.40 131.40 131.40 131.40 -2.15 143 3,275 +63
Mar08 070705 132.40 132.40 132.40 132.40 -2.35 7 1,785 -2
May08 070705 133.00 133.40 133.00 133.40 -2.55 9 263 +2
Total Volume and Open Interest 1,580 29,779 -190
Sugar #11(NYBOT)
Oct07 070705 9.65 9.70 9.29 9.55 +0.09 42,753 410,974 +3,914
Mar08 070705 10.09 10.12 9.80 10.00 +0.08 15,194 102,567 +654
May08 070705 10.23 10.23 10.06 10.14 +0.04 2,345 28,383 +400
Jul08 070705 10.19 10.33 10.19 10.33 +0.04 981 37,052 -62
Oct08 070705 10.61 10.61 10.61 10.61 +0.03 556 34,466 +23
Total Volume and Open Interest 62,386 653,368 +4,898
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070705 22.50 22.50 22.50 22.50 +0.62 419 3,172 -162
Nov07 070705 21.20 21.20 21.20 21.20 +0.06 104 1,966 +49
Jan08 070705 21.03 21.03 21.03 21.03 +0.08 197 1,869 -87
Mar08 070705 21.13 21.13 21.13 21.13 unch 0 1,531 +0
Total Volume and Open Interest 720 8,946 -200
London Cocoa(LCE)
Jul07 070705 1083 1106 1082 1100 +33 1,970 42,157 -3,635
Sep07 070705 1117 1140 1116 1135 +34 4,021 66,907 -112
Dec07 070705 1116 1139 1116 1135 +33 2,807 39,427 +425
Mar08 070705 1113 1139 1113 1133 +30 1,150 33,047 +371
May08 070705 1122 1145 1120 1140 +31 919 9,831 +42
Jul08 070705 1127 1148 1125 1147 +30 783 6,251 +93
Sep08 070705 1137 1161 1137 1155 +30 290 7,271 +191
Total Volume and Open Interest 12,561 207,392 -2,351
London Coffee(LCE)
Jul07 070705 1891.00 1897.00 1885.00 1893.00 +26.00 385 3,049 -460
Sep07 070705 1900.00 1929.00 1899.00 1915.00 +28.00 6,464 109,817 -1,162
Nov07 070705 1898.00 1915.00 1888.00 1901.00 +20.00 1,542 43,500 +638
Jan08 070705 1858.00 1875.00 1854.00 1865.00 +25.00 625 14,344 -130
Mar08 070705 1829.00 1843.00 1824.00 1840.00 +25.00 276 2,803 +205
May08 070705 1824.00 1835.00 1821.00 1835.00 +24.00 124 3,455 +123
Total Volume and Open Interest 9,417 178,668 -785
London Sugar(LCE)
Aug07 070705 327.00 331.00 321.80 325.50 +3.40 3,918 29,187 -6,314
Oct07 070705 313.00 316.80 308.80 312.00 +1.30 4,090 19,468 +2,609
Dec07 070705 307.90 310.00 303.70 307.30 +1.10 757 6,100 +208
Mar08 070705 303.00 305.30 299.20 303.20 +1.70 403 8,394 -18
May08 070705 303.00 305.00 298.00 303.70 +2.20 67 4,647 -33
Total Volume and Open Interest 9,404 75,793 -3,533
Cotton(NYBOT)
Jul07 070705 60.00 60.00 59.25 59.25 unch 16 32 +9
Oct07 070705 61.75 62.05 61.70 62.00 +0.25 347 7,241 -3
Dec07 070705 63.70 63.90 63.45 63.89 +0.41 10,889 160,119 +466
Mar08 070705 66.40 66.65 66.30 66.63 +0.38 1,426 31,252 -37
May08 070705 67.30 67.30 67.30 67.30 +0.30 13 1,832 +0
Jul08 070705 67.75 67.95 67.75 67.95 +0.30 157 3,382 -16
Total Volume and Open Interest 13,286 208,627 +765
Lumber(CME)
Jul07 070705 281.4 288.8 281.4 284.6 +4.1 265 1,143 -251
Sep07 070705 301.1 306.0 300.1 304.1 +6.8 562 4,794 +148
Nov07 070705 292.3 294.6 290.5 292.7 +5.0 50 1,370 +14
Jan08 070705 301.2 301.2 298.1 298.1 +2.4 0 125 +0
Total Volume and Open Interest 877 7,484 -89
Crude Oil(NYM)
Aug07 070705 71.60 72.35 70.80 71.81 +0.40 140,582 265,670 -3,770
Sep07 070705 72.00 72.50 71.10 72.15 +0.28 55,991 201,071 +9,030
Oct07 070705 72.25 72.28 71.37 72.25 +0.21 20,473 77,203 +416
Nov07 070705 72.42 72.42 72.42 72.42 +0.17 8,834 46,342 -598
Dec07 070705 72.75 72.80 71.60 72.58 +0.12 26,540 178,385 +3,615
Jan08 070705 72.45 72.76 72.45 72.76 +0.10 2,804 58,948 -368
Feb08 070705 72.65 72.89 72.45 72.89 +0.05 757 27,786 -170
Mar08 070705 72.60 73.02 72.60 73.02 +0.02 1,360 28,067 -37
Apr08 070705 73.14 73.14 73.14 73.14 unch 895 41,223 +8
May08 070705 73.24 73.24 73.24 73.24 -0.02 512 26,846 +89
Jun08 070705 72.35 73.34 72.35 73.34 -0.03 2,824 45,914 -704
Jul08 070705 73.60 73.60 73.40 73.40 -0.04 34 16,613 +14
Aug08 070705 73.48 73.50 73.43 73.43 -0.05 317 9,900 +317
Sep08 070705 73.50 73.50 73.45 73.45 -0.07 3,810 41,863 +3,340
Oct08 070705 73.46 73.46 73.46 73.46 -0.09 350 20,651 +247
Nov08 070705 73.46 73.46 73.46 73.46 -0.11 10 13,736 +0
Total Volume and Open Interest 285,196 1,499,897 +12,775
Heating Oil(NYM)
Aug07 070705 208.05 209.50 205.20 208.73 +2.11 23,432 78,905 -509
Sep07 070705 210.70 210.70 210.30 210.33 +2.21 9,866 45,350 +1,909
Oct07 070705 210.50 211.98 208.50 211.98 +2.16 2,714 16,428 +1,192
Nov07 070705 213.98 213.98 213.98 213.98 +2.06 1,050 9,904 +226
Dec07 070705 216.00 216.00 215.75 215.98 +2.01 1,826 30,892 +79
Jan08 070705 217.38 217.38 217.38 217.38 +1.91 725 16,598 +92
Feb08 070705 218.13 218.13 218.13 218.13 +1.76 401 10,256 +233
Mar08 070705 215.98 215.98 215.98 215.98 +1.66 195 5,095 +27
Apr08 070705 211.35 211.35 211.13 211.13 +1.51 108 4,233 +1
May08 070705 206.28 206.28 206.28 206.28 +1.56 19 1,760 +10
Jun08 070705 203.43 203.43 203.43 203.43 +1.51 259 11,909 +20
Jul08 070705 204.28 204.28 204.28 204.28 +1.51 0 441 +0
Total Volume and Open Interest 40,595 236,148 +3,891
Gasoline(NYMEX)
Aug07 070705 226.28 228.90 222.00 228.43 +1.99 40,039 68,491 -214
Sep07 070705 220.75 223.51 217.39 223.03 +1.59 12,478 43,457 +338
Oct07 070705 204.80 207.08 202.02 207.08 +1.64 5,118 15,206 +914
Nov07 070705 200.95 201.28 198.18 201.28 +1.49 1,536 9,074 -60
Dec07 070705 197.90 199.12 194.07 198.68 +1.44 1,255 15,040 -43
Jan08 070705 199.00 199.58 196.18 199.58 +1.34 360 6,840 +53
Feb08 070705 201.23 201.23 201.23 201.23 +1.34 166 2,796 +0
Mar08 070705 199.96 203.28 199.93 203.28 +1.34 280 3,457 +255
Apr08 070705 214.00 216.93 214.00 216.93 +1.29 174 3,590 +5
May08 070705 218.13 218.13 218.13 218.13 +1.29 26 1,711 +0
Total Volume and Open Interest 61,516 177,563 +1,235
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070705 223.03 223.03 223.03 223.03 +1.59      
Oct07 070705 207.08 207.08 207.08 207.08 +1.64      
Nov07 070705 201.28 201.28 201.28 201.28 +1.49      
Total Volume and Open Interest 1 6 +0
Natural Gas(NYM)
Aug07 070705 6.620 6.720 6.560 6.618 -0.136 33,228 93,993 -1,577
Sep07 070705 6.730 6.840 6.726 6.726 -0.133 8,773 98,575 +1,450
Oct07 070705 6.980 6.980 6.900 6.904 -0.130 5,192 68,351 -62
Nov07 070705 7.715 7.715 7.665 7.702 -0.112 1,966 32,008 +185
Dec07 070705 8.570 8.570 8.477 8.477 -0.097 1,100 44,517 +85
Jan08 070705 8.865 8.920 8.835 8.839 -0.095 1,308 40,946 +116
Feb08 070705 8.925 8.925 8.839 8.839 -0.095 234 31,310 -53
Mar08 070705 8.610 8.624 8.610 8.624 -0.095 547 51,870 +98
Apr08 070705 7.869 7.885 7.784 7.784 -0.085 1,411 35,799 +74
May08 070705 7.719 7.719 7.719 7.719 -0.085 626 26,585 +185
Jun08 070705 7.802 7.802 7.802 7.802 -0.086 29 13,889 +9
Jul08 070705 7.920 7.920 7.902 7.902 -0.086 62 6,313 -1
Aug08 070705 7.975 7.975 7.975 7.975 -0.088 74 9,296 +12
Sep08 070705 8.030 8.030 8.030 8.030 -0.086 51 6,658 +4
Oct08 070705 8.210 8.210 8.149 8.149 -0.084 985 23,949 +492
Nov08 070705 8.650 8.650 8.620 8.624 -0.084 14 10,364 +6
Total Volume and Open Interest 57,034 805,330 -11,109
Brent Crude Oil(ICE)
Aug07 070705 72.85 74.93 72.85 74.75 +1.82 53,230 91,816 +2,966
Sep07 070705 73.73 75.38 73.64 75.21 +1.35 47,758 169,658 -1,196
Oct07 070705 74.13 75.23 73.63 75.09 +1.01 19,935 53,568 +3,220
Nov07 070705 74.27 75.13 73.66 75.00 +0.76 7,528 27,698 +112
Dec07 070705 74.44 75.08 73.72 74.96 +0.58 12,499 79,730 -182
Jan08 070705 74.55 75.05 73.94 74.96 +0.44 2,900 24,433 -1,042
Feb08 070705 75.02 75.02 75.02 75.02 +0.36 0 14,054 +1,544
Mar08 070705 75.03 75.03 75.03 75.03 +0.29 0 9,471 -22
Apr08 070705 75.00 75.00 75.00 75.00 +0.21 234 7,761 +31
May08 070705 74.97 74.97 74.97 74.97 +0.16 0 6,925 -32
Jun08 070705 74.90 75.04 74.15 74.95 +0.13 0 25,898 +978
Jul08 070705 74.95 74.95 74.95 74.95 +0.12 0 2,491 +0
Aug08 070705 74.95 74.95 74.95 74.95 +0.12 0 1,668 +0
Sep08 070705 74.95 74.95 74.95 74.95 +0.14 0 2,356 +0
Total Volume and Open Interest 147,778 665,044 +6,375
Gas Oil(ICE)
Jul07 070705 636.00 643.00 632.00 637.00 +3.00 22,989 38,851 +2,034
Aug07 070705 640.00 647.00 636.00 641.25 +3.25 28,469 91,337 +7,048
Sep07 070705 645.25 651.00 640.25 645.50 +3.00 9,518 43,856 +2,496
Oct07 070705 652.25 654.75 644.25 649.50 +2.75 3,010 16,928 +567
Nov07 070705 656.00 658.25 652.75 653.00 +2.50 335 14,753 +29
Dec07 070705 656.25 662.25 652.25 657.00 +2.25 1,682 48,282 -281
Jan08 070705 665.75 668.75 663.75 663.75 +1.75 702 25,445 +45
Feb08 070705 662.00 666.00 661.00 661.00 +1.50 0 7,478 +7,478
Mar08 070705 661.00 661.00 657.50 657.50 +1.00 0 6,361 +6,361
Apr08 070705 653.50 653.50 653.50 653.50 +1.00 0 2,447 +0
Total Volume and Open Interest 66,705 345,172 +46,716
US Dollar Index(NYBOT)
Sep07 070705 81.310 81.310 81.165 81.310 +0.110      
Dec07 070705 81.050 81.100 81.050 81.100 +0.120      
Mar08 070705 80.900 80.900 80.900 80.900 +0.130      
Total Volume and Open Interest      
Australian Dollar(CME)
Sep07 070705 85.76 85.76 85.48 85.48 +0.14 4,897 108,248 -4,878
Dec07 070705 85.24 85.24 85.24 85.24 +0.14 0 738 +3
Mar08 070705 84.96 84.96 84.96 84.96 +0.14 0 151 +0
Total Volume and Open Interest 4,897 109,147 -4,873
British Pound(CME)
Sep07 070705 201.61 201.63 201.01 201.01 -0.56 2,814 164,186 +5,260
Dec07 070705 200.65 200.65 200.65 200.65 -0.56 0 422 +2
Mar08 070705 200.23 200.23 200.23 200.23 -0.56 0 12 +0
Total Volume and Open Interest 2,814 164,639 +5,262
Canadian Dollar(CME)
Sep07 070705 94.64 94.87 94.61 94.82 +0.39 3,472 138,852 -4,294
Dec07 070705 94.80 95.05 94.80 94.97 +0.39 1 3,362 +26
Mar08 070705 95.08 95.08 95.07 95.07 +0.39 3 509 +0
Jun08 070705 95.17 95.17 95.17 95.17 +0.39 0 296 +1
Total Volume and Open Interest 3,477 143,135 -4,264
Japanese Yen(CME)
Sep07 070705 82.35 82.35 82.06 82.15 -0.41 1,304 297,196 -10,026
Dec07 070705 83.07 83.07 83.07 83.07 -0.41 0 14,223 +10
Mar08 070705 83.96 83.96 83.96 83.96 -0.41 0 23 +0
Total Volume and Open Interest 1,304 326,811 -10,016
Swiss Franc(CME)
Sep07 070705 82.83 82.83 82.46 82.61 -0.17 1,378 94,936 -1,736
Dec07 070705 83.11 83.11 83.11 83.11 -0.17 0 87 -5
Mar08 070705 83.55 83.55 83.55 83.55 -0.17 0 2 +0
Total Volume and Open Interest 1,378 95,030 -1,741
EuroFX(CME)
Sep07 070705 136.71 136.76 136.15 136.32 -0.21 6,547 193,268 -7,563
Dec07 070705 136.65 136.65 136.65 136.65 -0.21 1 1,588 +35
Mar08 070705 5.83 5.83 5.83 5.83 -0.21 0 94 +6
Total Volume and Open Interest 6,548 195,000 -7,536
Mexican Peso(CME)
Jul07 070705 9265.0 9265.0 9265.0 9265.0 -30.0 0 56 +0
Aug07 070705 9245.0 9245.0 9245.0 9245.0 -30.0 0 3 +0
Total Volume and Open Interest 7,870 94,589 -1,097
30-Year T-Bonds(CBOT)
Sep07 070705 107~13 107~13 106~14 106~18 -0~30 249,706 989,795 -5,220
Dec07 070705 107~01 107~01 106~08 106~12 -0~30 1,463 3,745 +1,171
Mar08 070705 106~10 106~11 106~10 106~11 -0~30 0 119 +0
Total Volume and Open Interest 251,169 993,662 -4,049
10-Year T-Notes(CBOT)
Sep07 070705 105~150 105~160 104~280 104~300 -0~210 747,092 2,748,972 +21,575
Dec07 070705 105~045 105~045 104~210 104~210 -0~220 6,158 42,405 +2,070
Total Volume and Open Interest 753,250 2,792,779 +23,645
5-Year T-Notes(CBOT)
Sep07 070705 103~275 103~290 103~205 103~205 -0~130 254,644 0 +0
Dec07 070705 103~280 103~280 103~195 103~195 -0~140 9 0 -19,369
Total Volume and Open Interest 254,653    
2 Year T-Notes(CBOT)
Sep07 070705 101~100 101~101 101~089 101~089 -0~020 640 991,311 +6,537
Dec07 070705 101~092 101~092 101~092 101~092 -0~021 0 5 +0
Total Volume and Open Interest 640 991,316 +6,537
Eurodollars(CME)
Sep07 070705 94.655 94.660 94.650 94.655 -0.010 9,762 1,481,240 -28,238
Dec07 070705 94.665 94.675 94.645 94.650 -0.045 18,078 1,616,943 -9,123
Mar08 070705 94.730 94.745 94.675 94.680 -0.085 8,595 1,640,999 +12,997
Jun08 070705 94.770 94.790 94.700 94.705 -0.110 8,529 1,498,725 +10,135
Sep08 070705 94.775 94.780 94.700 94.700 -0.115 10,068 1,074,329 -15,030
Dec08 070705 94.740 94.745 94.675 94.675 -0.110 6,983 861,954 +11,688
Mar09 070705 94.700 94.715 94.635 94.635 -0.110 7,624 560,031 +1,516
Jun09 070705 94.650 94.655 94.585 94.585 -0.110 3,693 408,556 +4,369
Sep09 070705 94.610 94.610 94.540 94.540 -0.110 6,990 279,346 -673
Dec09 070705 94.560 94.560 94.490 94.490 -0.110 2,648 195,361 -1,381
Mar10 070705 94.530 94.530 94.460 94.460 -0.110 2,503 148,534 -167
Jun10 070705 94.495 94.495 94.420 94.420 -0.115 2,466 110,932 -552
Sep10 070705 94.420 94.420 94.380 94.380 -0.115 6,089 88,524 +2,997
Dec10 070705 94.375 94.375 94.335 94.335 -0.115 976 102,397 +35
Mar11 070705 94.335 94.335 94.310 94.310 -0.115 2,861 91,956 -516
Jun11 070705 94.305 94.305 94.280 94.280 -0.115 830 91,832 -221
Sep11 070705 94.325 94.325 94.250 94.250 -0.115 1,715 61,884 -683
Dec11 070705 94.275 94.275 94.210 94.210 -0.115 1,698 48,021 +295
Total Volume and Open Interest 106,631 10,584,967 -11,898
3-Mth Euro-Yen(CME)
Sep07 070705 99.11 99.11 99.10 99.10 -0.01 300 13,280 +292
Dec07 070705 98.97 98.97 98.97 98.97 -0.02 110 11,618 -624
Mar08 070705 98.83 98.83 98.83 98.83 -0.03 1 6,211 -43
Jun08 070705 98.73 98.73 98.73 98.73 -0.03 80 3,218 +46
Sep08 070705 98.63 98.63 98.63 98.63 -0.03 105 3,190 -70
Dec08 070705 98.53 98.53 98.53 98.53 -0.04 0 897 -100
Mar09 070705 98.44 98.44 98.44 98.44 -0.04 0 120 -2
Jun09 070705 98.36 98.36 98.36 98.36 -0.05 0 5 +5
Sep09 070705 98.29 98.29 98.29 98.29 -0.02 10 10 +10
Dec09 070705 98.21 98.21 98.21 98.21 -0.02      
Total Volume and Open Interest 606 38,549 -486
3-Mth Euro-Yen(SGX)
Sep07 070705 99.11 99.11 99.11 99.11 0.00 785 67,826 +495
Dec07 070705 98.97 98.97 98.97 98.97 -0.01 999 60,162 +62
Mar08 070705 98.86 98.86 98.84 98.85 -0.01 449 41,675 -178
Jun08 070705 98.75 98.75 98.74 98.74 -0.02 381 24,776 +235
Sep08 070705 98.65 98.66 98.64 98.64 -0.02 437 12,717 -135
Dec08 070705 98.57 98.57 98.54 98.55 -0.02 0 4,638 +50
Mar09 070705 98.45 98.45 98.45 98.45 -0.02 0 4,535 +0
Jun09 070705 98.38 98.38 98.38 98.38 -0.02 0 368 +0
Total Volume and Open Interest 3,051 218,497 +529
Japanese Gov't Bonds(SGX)
Sep07 070705 131.82 131.87 131.53 131.55 -0.40 7,109 45,651 +242
Dec07 070705 131.55 131.55 131.48 131.55 -0.34 0 1 +0
Mar08 070705 131.55 131.55 131.55 131.55 -0.34      
Total Volume and Open Interest 2,926 43,303 -2,349
Euro-Bund(EUREX)
Sep07 070705 110.44 110.50 110.07 110.23 -0.62 1,478,587 1,659,330 +96,183
Dec07 070705 109.95 110.02 109.75 109.84 -0.62 256 13,131 -69
Mar08 070705 109.98 109.98 109.98 109.98 -0.62 353 13 +5
Total Volume and Open Interest 1,479,196 1,672,474 +96,119
Euro-Bobl(EUREX)
Sep07 070705 105.94 105.96 105.74 105.81 -0.33 743,066 1,271,513 -7,755
Dec07 070705 105.70 105.70 105.56 105.56 -0.37 11 2 +0
Mar08 070705 105.51 105.51 105.51 105.51 -0.33      
Total Volume and Open Interest 743,077 1,271,515 -7,755
3-Mth Euribor(EUREX)
Sep07 070705 95.635 95.635 95.615 95.620 -0.020 528 20,398 -116
Dec07 070705 95.430 95.430 95.405 95.410 -0.030 265 9,397 +76
Mar08 070705 95.310 95.310 95.280 95.285 -0.050 129 8,978 +91
Total Volume and Open Interest 1,618 46,764 +301
Long Gilt(LIFFE)
Sep07 070705 103~14 103~16 103~06 103~11 -0~14 128,790 400,612 -8,625
Dec07 070705 103~14 103~14 103~14 103~14 -0~14      
Total Volume and Open Interest 128,790 400,612 -8,625
3-Mth Short Sterling(LIFFE)
Sep07 070705 93.81 93.81 93.81 93.81 -0.03 45,194 532,687 -11,739
Dec07 070705 93.69 93.69 93.69 93.69 -0.05 67,330 629,859 -8,943
Mar08 070705 93.64 93.64 93.64 93.64 -0.06 79,681 522,640 -5,091
Jun08 070705 93.64 93.64 93.64 93.64 -0.06 61,939 472,207 +4,229
Sep08 070705 93.66 93.66 93.66 93.66 -0.05 71,407 338,034 +12,902
Dec08 070705 93.67 93.67 93.67 93.67 -0.05 56,906 206,253 +16,387
Total Volume and Open Interest 429,190 2,968,655 +11,475
3-Mth Euribor(LIFFE)
Sep07 070705 95.635 95.635 95.615 95.620 -0.020 177,152 928,689 -5,521
Dec07 070705 95.435 95.440 95.400 95.410 -0.030 166,793 922,158 +30,615
Mar08 070705 95.320 95.325 95.280 95.290 -0.045 168,024 663,486 -10,273
Total Volume and Open Interest 919,910 4,306,270 +24,719
3-Mth Aus T-Bills(SFE)
Sep07 070705 93.45 93.46 93.44 93.46 -0.01 46,441 450,722 +19,197
Dec07 070705 93.30 93.31 93.29 93.31 -0.02 39,234 268,215 +16,328
Mar08 070705 93.20 93.20 93.19 93.20 -0.03 17,773 134,780 +4,870
Jun08 070705 93.13 93.14 93.13 93.13 -0.05 7,103 89,119 +3,515
Sep08 070705 93.10 93.10 93.10 93.10 -0.05 2,364 50,849 -650
Dec08 070705 93.09 93.09 93.08 93.08 -0.06 1,268 40,698 -179
Mar09 070705 93.06 93.06 93.06 93.06 -0.06 623 23,839 -388
Jun09 070705 93.05 93.05 93.04 93.05 -0.06 170 10,772 +0
Sep09 070705 93.03 93.03 93.02 93.03 -0.07 0 850 +0
Dec09 070705 93.02 93.02 93.01 93.01 -0.08 6 1,187 +6
Total Volume and Open Interest 114,989 1,071,219 +42,692
10-Year Aus T-Bonds(SFE)
Sep07 070705 93.80 93.80 93.78 93.79 -0.07 56,115 555,407 -678
Dec07 070705 93.79 93.79 93.79 93.79 -0.07      
Total Volume and Open Interest 56,115 555,407 -678
3-Year Aus T-Bonds(SFE)
Sep07 070705 93.58 93.58 93.57 93.58 -0.05 138,722 636,090 -4,225
Dec07 070705 93.58 93.58 93.58 93.58 -0.05      
Total Volume and Open Interest 138,722 636,090 -4,225
Gold(CMX)
Aug07 070705 657.8 658.5 647.5 650.6 -4.8 61,215 174,852 -4,645
Oct07 070705 661.0 662.0 655.0 656.7 -4.9 1,176 21,056 +192
Dec07 070705 662.5 664.0 660.0 662.9 -4.9 3,799 68,927 +511
Feb08 070705 668.9 668.9 668.9 668.9 -4.9 1,851 7,997 +844
Apr08 070705 674.9 674.9 674.9 674.9 -4.9 407 21,060 +244
Jun08 070705 681.1 681.1 681.1 681.1 -4.8 440 17,150 +220
Aug08 070705 687.2 687.2 687.2 687.2 -4.6 441 991 +347
Oct08 070705 693.3 693.3 693.3 693.3 -4.6 1 1,039 +0
Dec08 070705 699.4 699.4 699.4 699.4 -4.6 1,573 22,649 +1,350
Feb09 070705 705.7 705.7 705.7 705.7 -4.5 1,500 13,603 +1,300
Apr09 070705 711.8 711.8 711.8 711.8 -4.4 10 1,500 +0
Jun09 070705 718.0 718.0 718.0 718.0 -4.3 150 10,601 +150
Total Volume and Open Interest 80,011 375,642 +534
Silver(CMX)
Jul07 070705 1244.0 1246.9 1244.0 1246.9 -10.0 658 1,261 -278
Sep07 070705 1271.0 1275.0 1250.0 1258.0 -10.5 12,593 69,015 +349
Dec07 070705 1271.5 1275.8 1271.5 1275.8 -10.5 521 24,122 +211
Mar08 070705 1293.0 1293.0 1293.0 1293.0 -10.5 10 4,698 -5
May08 070705 1303.4 1303.4 1303.4 1303.4 -10.6 339 4,113 +251
Jul08 070705 1313.9 1313.9 1313.9 1313.9 -10.7 26 2,244 +0
Sep08 070705 1324.9 1324.9 1324.9 1324.9 -10.4 5 551 +0
Total Volume and Open Interest 14,428 117,290 +599
Platinum(NYM)
Jul07 070705 1307.3 1307.3 1307.3 1307.3 +15.6 58 399 -146
Oct07 070705 1300.0 1304.8 1300.0 1303.8 +9.6 701 14,100 +146
Jan08 070705 1308.8 1308.8 1308.8 1308.8 +9.6 8 31 +9
Total Volume and Open Interest 767 14,530 +9
Palladium(NYME)
Sep07 070705 366.00 366.00 365.00 365.25 -3.75 315 17,021 +50
Dec07 070705 369.85 369.85 369.85 369.85 -3.75 8 507 +3
Mar08 070705 375.10 375.10 375.10 375.10 -3.75 0 21 +0
Total Volume and Open Interest 323 17,549 +53
Copper(CMX)
Jul07 070705 359.50 361.00 359.50 360.85 +4.55 1,080 5,437 -288
Sep07 070705 357.00 359.50 357.00 359.35 +4.85 8,239 53,462 +1,084
Dec07 070705 352.80 354.80 352.80 354.40 +4.90 1,061 12,602 +321
Mar08 070705 347.45 347.45 347.45 347.45 +4.95 261 1,712 +175
May08 070705 341.65 341.65 341.65 341.65 +4.95 3 166 +3
Total Volume and Open Interest 11,219 81,852 +1,549
Aluminum(CMX)
Jul07 070705 120.40 120.40 120.40 120.40 +1.50 0 20 +0
Aug07 070705 120.60 120.60 120.60 120.60 +1.50 14 54 +0
Sep07 070705 120.80 120.80 120.80 120.80 +1.50 40 40 +0
Oct07 070705 121.00 121.00 121.00 121.00 +1.50 40 40 +0
Nov07 070705 121.20 121.20 121.20 121.20 +1.50 1 40 +0
Dec07 070705 121.40 121.40 121.40 121.40 +1.50 1 154 +0
Total Volume and Open Interest 96 348 +0
DJIA Index(CBOT)
Sep07 070705 13675 13680 13600 13650 -15 1,979 31,504 -712
Dec07 070705 13746 13746 13746 13746 -16 0 31 +0
Mar08 070705 13870 13870 13870 13870 -15      
Jun08 070705 13970 13970 13970 13970 -15      
Total Volume and Open Interest 1,979 31,535 -712
S & P 500(CME)
Sep07 070705 1537.00 1537.70 1528.70 1534.60 -1.60 18,100 580,662 -5,724
Dec07 070705 1551.50 1551.50 1547.80 1547.80 -1.60 73 10,075 +3
Mar08 070705 1560.30 1560.30 1560.30 1560.30 -1.60 0 5,734 +0
Jun08 070705 262.08 262.08 262.08 262.08 -1.60 0 203 +0
Total Volume and Open Interest 18,173 596,688 -5,721
S & P 500 E-Mini(Globex)
Sep07 070705 1535.75 1540.75 1528.50 1534.50 -1.75 546,285 1,615,164 -15,775
Dec07 070705 1550.75 1553.25 1541.75 1547.75 -1.75 411 4,760 -31
Total Volume and Open Interest 546,696 1,619,924 -15,806
NASDAQ 100(CME)
Sep07 070705 1986.00 2004.00 1983.50 1998.00 +13.00 1,772 62,454 +1,023
Dec07 070705 2021.30 2021.30 2021.30 2021.30 +13.30 0 30 +0
Mar08 070705 2044.00 2044.00 2044.00 2044.00 +13.20      
Total Volume and Open Interest 1,772 62,484 +1,023
NASDAQ 100 E-Mini(Globex)
Sep07 070705 1985.50 2003.80 1979.00 1998.00 +13.00 3,979 395,049 -4,783
Dec07 070705 2009.50 2031.50 2006.50 2021.30 +13.30 65 145 +0
Total Volume and Open Interest 3,979 395,049 -4,928
S & P Midcap 400(CME)
Sep07 070705 919.00 920.75 917.25 918.50 -1.50 153 6,725 -45
Dec07 070705 928.00 928.00 928.00 928.00 -1.50      
Mar08 070705 937.70 937.70 937.70 937.70 -1.50      
Total Volume and Open Interest 153 6,725 -45
Russell 2000(CME)
Sep07 070705 855.50 857.00 850.25 855.70 +1.10 1,039 36,750 +515
Dec07 070705 862.80 862.80 862.80 862.80 +1.10 0 6 +0
Mar08 070705 870.40 870.40 870.40 870.40 +1.10      
Total Volume and Open Interest 1,039 36,756 +515
Russell 2000 E-Mini(Globex)
Sep07 070705 854.50 857.90 849.20 855.70 +1.10 85,983 541,211 +4,470
Dec07 070705 862.10 864.10 856.40 862.80 +1.10 117 210 +0
Mar08 070705 870.40 870.40 870.40 870.40 +1.10      
Total Volume and Open Interest 85,983 541,211 +4,260
Value Line(KCBT)
Sep07 070705 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070705 18250 18250 18160 18235 -15      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070705 18210 18315 18200 18245 +35 54,003 244,646 -854
Dec07 070705 18205 18275 18205 18205 +70 1 310 +0
Mar08 070705 18230 18230 18230 18230 +70      
Total Volume and Open Interest 54,004 245,021 -883
CAC 40(EURONEXT)
Jul07 070705 6124.0 6124.5 6039.5 6068.5 -16.5 99,846 483,083 +16,036
Aug07 070705 6111.5 6126.0 6081.5 6087.0 -16.5 7,113 8,155 +7,079
Sep07 070705 6165.5 6165.5 6109.5 6110.0 -16.5 2,118 38,426 +1,516
Total Volume and Open Interest 109,121 531,016 +24,630
Hang Seng Index(HKFE)
Jul07 070705 22290 22350 22146 22176 -89 42,433 125,681 -5,248
Aug07 070705 22333 22385 22192 22220 -78 786 472 +472
Sep07 070705 22329 22362 22186 22194 -91 315 2,790 +66
Total Volume and Open Interest 43,580 129,596 -4,678
DAX(EUREX)
Sep07 070705 8156.0 8188.5 8013.5 8052.0 -64.5 127,110 337,671 -7,728
Dec07 070705 8259.0 8277.0 8104.0 8140.5 -64.0 598 14,333 +454
Mar08 070705 8350.0 8370.0 8197.5 8233.5 -63.5 55 419 +31
Total Volume and Open Interest 127,763 352,423 -7,243
FT-SE 100(EURONEXT)
Sep07 070705 6712.50 6724.00 6650.00 6665.00 -1.00 66,538 538,372 +1,562
Dec07 070705 6773.00 6788.50 6714.00 6729.00 -0.50 105 8,190 +48
Mar08 070705 6752.50 6752.50 6752.50 6752.50 +0.50 5 54 +4
Total Volume and Open Interest 66,648 546,616 +1,614
SPI 200(SFE)
Sep07 070705 6322.0 6393.0 6314.0 6389.0 +67.0 17,735 322,654 -5,142
Dec07 070705 6400.0 6436.0 6400.0 6436.0 +66.0 19 3,743 -1
Mar08 070705 6448.0 6448.0 6448.0 6448.0 +66.0 0 995 +0
Total Volume and Open Interest 17,759 328,824 -5,251
GSCI(CME)
Jul07 070705 497.50 498.10 494.00 497.20 +5.70 58 19,737 -17
Aug07 070705 496.90 498.95 496.90 498.95 +4.75 13 537 +7
Sep07 070705 502.00 502.10 500.50 500.50 +4.00 9 7 +6
Total Volume and Open Interest 80 20,281 -4
Reuters CRB Index(NYBOT)
Aug07 070705 417.25 417.25 415.50 415.50 +1.00 19 507 +7
Nov07 070705 422.50 422.50 422.50 422.50 +2.00 30 833 +9
Jan08 070705 426.50 426.50 426.50 426.50 +3.50 0 18 +0
Total Volume and Open Interest 49 1,358 +16
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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