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 Wed March 07, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070307 732.00 747.00 732.00 742.75 +9.75 5,415 4,267 -1,532
May07 070307 747.00 763.00 746.50 757.25 +9.50 23,636 235,815 -2,697
Jul07 070307 762.00 777.50 762.00 772.75 +9.75 4,805 78,386 +1,327
Aug07 070307 768.00 782.00 768.00 777.00 +9.00 153 5,244 -38
Sep07 070307 782.50 787.00 782.50 783.75 +9.00 206 2,417 +8
Nov07 070307 786.00 800.50 785.50 795.25 +8.75 4,769 100,966 +1,702
Jan08 070307 793.00 804.50 792.50 801.25 +8.75 61 4,548 +9
Total Volume and Open Interest 39,268 465,431 -1,094
Soybean Meal(CBOT)
Mar07 070307 214.80 218.70 214.80 217.50 +4.00 1,937 1,925 -515
May07 070307 220.00 224.50 219.70 222.60 +2.90 11,977 90,663 -3,393
Jul07 070307 225.00 229.50 225.00 227.70 +3.00 6,339 48,781 -492
Aug07 070307 227.50 231.50 227.20 230.00 +3.20 929 14,497 +79
Sep07 070307 229.50 233.00 229.00 231.70 +3.30 457 10,769 -48
Oct07 070307 230.50 233.20 230.00 232.00 +2.90 122 6,969 +26
Dec07 070307 232.50 235.70 232.20 234.60 +2.80 2,979 36,263 +934
Jan08 070307 233.50 236.50 233.50 235.50 +2.70 26 1,794 -11
Total Volume and Open Interest 24,917 215,751 -3,398
Soybean Oil(CBOT)
Mar07 070307 29.40 29.86 29.37 29.85 +0.40 3,061 1,865 -1,336
May07 070307 29.80 30.35 29.76 30.21 +0.36 12,593 154,180 +146
Jul07 070307 30.30 30.83 30.25 30.66 +0.34 3,997 47,104 +710
Aug07 070307 30.50 31.03 30.50 30.86 +0.31 161 6,644 +62
Sep07 070307 31.07 31.25 31.05 31.05 +0.28 290 4,303 +35
Oct07 070307 31.40 31.40 31.22 31.22 +0.29 228 8,910 +129
Dec07 070307 31.42 31.85 31.42 31.67 +0.34 1,997 39,088 +430
Jan08 070307 31.89 31.89 31.89 31.89 +0.29 1 2,761 +1
Total Volume and Open Interest 22,421 269,134 +255
Canola(WCE)
Mar07 070307 369.6 370.2 368.6 368.6 -4.0 78 57 -78
May07 070307 372.0 378.5 370.5 376.6 +2.2 3,237 44,153 +833
Jul07 070307 381.0 387.4 379.5 384.9 +1.9 695 16,020 +2
Total Volume and Open Interest 5,396 89,846 +1,254
Corn(CBOT)
Mar07 070307 411.00 417.50 409.25 415.75 +3.25 7,886 10,465 -3,620
May07 070307 420.00 428.00 419.00 424.50 +2.50 28,000 521,595 -5,074
Jul07 070307 428.50 436.50 428.25 432.75 +2.00 12,720 279,503 -1,978
Sep07 070307 416.50 422.00 416.00 420.00 +2.75 619 64,775 -170
Dec07 070307 404.50 412.50 404.50 409.25 +2.75 7,876 394,195 -43
Mar08 070307 419.00 420.00 417.00 419.00 +4.50 770 34,188 +110
Total Volume and Open Interest 58,957 1,442,028 -10,413
Wheat(CBOT)
Mar07 070307 462.00 466.50 462.00 466.50 +7.00 1,240 1,765 -526
May07 070307 476.00 479.50 474.00 478.00 +5.00 8,487 201,809 -2,204
Jul07 070307 487.00 491.50 485.50 489.50 +4.00 2,534 97,830 +299
Sep07 070307 496.00 499.50 495.50 498.75 +5.75 43 9,118 +39
Dec07 070307 506.50 510.00 505.50 509.00 +4.50 458 63,761 -185
Total Volume and Open Interest 12,954 401,895 -2,524
Wheat(KCBT)
Mar07 070307 503.00 507.00 502.00 506.00 +5.00 307 340 -294
May07 070307 500.00 506.00 499.50 502.50 +1.25 4,937 48,221 -517
Jul07 070307 502.00 508.00 502.00 506.50 +2.75 2,127 43,052 +54
Sep07 070307 510.50 514.00 510.50 514.00 +3.50 16 7,388 -2
Dec07 070307 519.00 523.50 519.00 521.00 +2.00 164 9,463 +4
Total Volume and Open Interest 7,558 113,339 -757
Wheat(MGE)
Mar07 070307 503.00 503.00 503.00 503.00 +6.00 50 32 -41
May07 070307 512.50 513.50 509.00 513.25 +5.00 1,791 17,219 -757
Jul07 070307 521.00 521.50 518.00 521.50 +5.50 569 10,725 -33
Sep07 070307 526.50 527.00 524.00 527.00 +3.00 286 8,163 +31
Dec07 070307 535.00 535.00 532.25 534.75 +3.75 185 15,502 +13
Total Volume and Open Interest 2,896 52,844 -784
Oats(CBOT)
Mar07 070307 261.00 275.00 261.00 274.00 +14.00 4 73 -5
May07 070307 251.00 263.50 251.00 261.25 +11.00 234 6,883 -40
Jul07 070307 257.00 267.00 257.00 266.00 +10.00 121 1,850 +51
Sep07 070307 255.00 255.00 255.00 255.00 +7.50 0 585 +0
Total Volume and Open Interest 429 18,029 +5
Rough Rice(CBOT)
Mar07 070307 10.40 10.40 10.40 10.40 -0.05 20 62 -52
May07 070307 10.74 10.78 10.69 10.71 -0.03 240 9,458 +51
Jul07 070307 10.97 10.97 10.97 10.97 -0.03 27 1,528 +3
Sep07 070307 11.28 11.28 11.18 11.24 -0.04 26 2,071 +47
Total Volume and Open Interest 424 17,409 +123
Live Cattle(CME)
Apr07 070307 97.800 98.650 96.950 98.550 +0.950 14,230 139,414 -3,341
Jun07 070307 95.800 96.850 95.075 96.825 +1.100 11,806 73,466 +4,309
Aug07 070307 92.625 93.600 92.250 93.550 +0.775 3,008 31,694 +510
Oct07 070307 96.275 97.250 95.850 97.225 +0.825 1,530 24,174 +606
Dec07 070307 96.300 96.900 95.850 96.900 +0.600 411 8,985 +127
Feb08 070307 97.250 98.000 96.950 98.000 +0.600 114 5,970 +25
Total Volume and Open Interest 31,148 285,021 +2,250
Feeder Cattle(CME)
Mar07 070307 103.400 103.750 102.825 103.375 unch 1,100 6,020 -660
Apr07 070307 104.900 105.550 104.300 104.900 -0.125 1,753 10,697 -327
May07 070307 106.800 107.400 106.100 107.125 +0.300 1,832 12,213 +340
Aug07 070307 107.600 108.400 107.250 108.300 +0.550 526 5,173 +57
Sep07 070307 106.500 107.450 106.500 107.175 +0.625 45 1,336 -39
Oct07 070307 106.500 107.150 106.000 107.000 +0.550 18 291 -3
Nov07 070307 105.400 106.400 105.400 106.400 +0.550 13 66 +0
Total Volume and Open Interest 5,288 35,846 -631
Lean Hogs(CME)
Apr07 070307 64.850 65.900 64.750 65.675 +0.675 14,303 81,181 -2,866
May07 070307 74.325 75.250 74.150 75.250 +0.375 86 4,477 +21
Jun07 070307 75.300 76.450 75.150 76.125 +0.550 10,016 43,971 +1,707
Jul07 070307 75.650 76.950 75.625 76.675 +0.800 2,147 19,311 +242
Aug07 070307 75.150 76.400 75.000 76.300 +1.075 821 10,693 -44
Oct07 070307 68.050 69.450 68.050 69.375 +0.750 239 9,026 +60
Dec07 070307 66.725 68.150 66.500 68.075 +1.175 230 10,012 -33
Total Volume and Open Interest 27,965 180,816 -798
Pork Bellies(CME)
Mar07 070307 101.000 102.700 100.600 102.700 +1.200 84 202 -53
May07 070307 103.650 104.900 103.600 104.700 +1.050 173 977 +13
Jul07 070307 105.000 106.000 105.000 106.000 +0.700 8 201 +3
Aug07 070307 102.000 102.100 102.000 102.100 unch 1 44 +0
Total Volume and Open Interest 266 1,424 -37
Class III Milk(CME)
Mar07 070307 14.80 14.81 14.80 14.80 -0.02 93 3,006 -3
Apr07 070307 14.75 14.75 14.50 14.60 -0.05 93 2,896 -15
May07 070307 14.80 14.83 14.65 14.65 -0.15 85 2,762 +10
Jun07 070307 14.80 14.84 14.65 14.68 -0.07 99 2,729 +14
Jul07 070307 15.24 15.24 15.11 15.11 -0.10 56 2,383 +31
Total Volume and Open Interest 899 30,390 +155
Cocoa(NYBOT)
Mar07 070307 1701 1740 1696 1740 +30 268 323 -70
May07 070307 1717 1758 1697 1755 +40 14,557 78,715 -1,130
Jul07 070307 1742 1783 1728 1782 +40 2,609 23,791 +112
Sep07 070307 1763 1807 1753 1806 +40 2,537 22,868 -334
Dec07 070307 1796 1826 1775 1826 +40 733 21,348 +172
Mar08 070307 1842 1842 1842 1842 +40 493 9,105 +347
May08 070307 1857 1857 1857 1857 +41 30 2,948 +0
Total Volume and Open Interest 21,480 169,153 -750
Coffee "C"(NYBOT)
Mar07 070307 111.25 111.25 111.00 111.10 -0.90 81 315 -145
May07 070307 112.85 113.00 111.25 112.20 -0.80 13,801 84,530 -1,492
Jul07 070307 115.60 115.60 114.30 115.10 -0.85 3,089 18,559 +862
Sep07 070307 118.20 118.30 117.10 117.90 -0.80 1,518 10,331 +227
Dec07 070307 122.10 122.10 121.10 121.35 -0.75 1,260 5,438 -311
Mar08 070307 124.65 124.65 124.65 124.65 -0.75 442 2,899 -80
Total Volume and Open Interest 20,603 132,106 -958
Orange Juice(NYBOT)
Mar07 070307 208.80 208.80 206.30 206.30 -2.30 37 447 -11
May07 070307 204.20 204.40 201.50 202.10 -1.50 1,235 22,085 -116
Jul07 070307 198.00 198.00 195.75 196.20 -1.45 245 2,605 +117
Sep07 070307 189.20 189.20 189.20 189.20 -2.05 0 1,142 +0
Nov07 070307 182.00 182.00 182.00 182.00 -0.75 72 5,319 +7
Jan08 070307 181.00 181.00 181.00 181.00 -0.55 0 539 +0
Total Volume and Open Interest 1,589 32,204 -3
Sugar #11(NYBOT)
May07 070307 10.71 10.91 10.66 10.68 -0.08 29,119 286,933 -213
Jul07 070307 10.64 10.77 10.56 10.58 -0.06 9,059 163,578 +1,050
Oct07 070307 10.84 10.98 10.78 10.78 -0.06 3,086 75,233 +688
Mar08 070307 11.32 11.43 11.30 11.30 -0.06 1,891 62,307 +292
May08 070307 11.35 11.35 11.33 11.33 -0.05 123 22,436 -10
Total Volume and Open Interest 43,459 650,161 +1,899
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070307 20.85 20.85 20.85 20.85 -0.02 146 2,394 -73
Jul07 070307 20.81 20.81 20.81 20.81 -0.05 81 2,975 -12
Sep07 070307 20.88 20.88 20.88 20.88 -0.03 8 1,763 -5
Nov07 070307 21.27 21.27 21.27 21.27 unch 9 1,528 +0
Total Volume and Open Interest 244 9,829 -90
London Cocoa(LCE)
Mar07 070307 946 966 936 966 +22 5,670 39,774 -3,414
May07 070307 959 988 949 979 +22 10,355 54,834 +577
Jul07 070307 970 1001 963 993 +22 2,199 30,990 +265
Sep07 070307 984 1006 978 1006 +22 702 37,353 +187
Dec07 070307 982 1005 975 1005 +23 687 39,770 +354
Mar08 070307 987 1010 981 1010 +23 3 15,137 +2
May08 070307 991 1018 991 1018 +24 83 2,561 +28
Total Volume and Open Interest 19,906 227,459 -1,840
London Coffee(LCE)
Mar07 070307 1470.00 1470.00 1450.00 1458.00 -14.00 4,454 1,473 -2,728
May07 070307 1490.00 1491.00 1470.00 1483.00 -9.00 12,992 77,337 +237
Jul07 070307 1497.00 1497.00 1478.00 1491.00 -8.00 2,822 23,675 +499
Sep07 070307 1499.00 1499.00 1477.00 1491.00 -7.00 775 15,014 -137
Nov07 070307 1472.00 1482.00 1472.00 1481.00 -6.00 64 7,350 +29
Jan08 070307 1478.00 1478.00 1463.00 1471.00 -6.00 11 2,118 +0
Total Volume and Open Interest 21,120 129,200 -2,101
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070307 343.90 347.10 343.00 344.10 +0.60 2,084 34,806 -21
Aug07 070307 331.00 333.50 330.00 331.10 +0.60 1,044 12,533 +34
Oct07 070307 323.20 327.00 322.70 324.00 unch 424 5,594 +38
Dec07 070307 324.80 327.50 324.50 325.00 -1.00 54 2,728 -3
Total Volume and Open Interest 3,920 63,295 +13
Cotton(NYBOT)
Mar07 070307 54.38 54.90 54.38 54.45 -0.05 77 1,948 -82
May07 070307 53.30 54.75 53.25 54.48 +0.89 5,334 116,480 -570
Jul07 070307 53.95 55.05 53.95 54.98 +0.73 1,238 38,378 +394
Oct07 070307 56.60 57.50 56.60 57.42 +0.62 25 1,020 +14
Dec07 070307 58.00 58.90 57.95 58.86 +0.78 829 42,614 +36
Mar08 070307 60.75 60.75 60.60 60.70 +0.77 39 3,405 +20
Total Volume and Open Interest 7,666 205,721 -81
Lumber(CME)
Mar07 070307 245.0 246.5 241.8 246.1 +0.9 336 599 -148
May07 070307 252.8 253.5 250.7 252.8 unch 811 5,508 +131
Jul07 070307 267.9 269.0 266.0 268.8 +0.5 115 781 +8
Sep07 070307 271.7 276.7 271.6 276.7 +0.7 11 116 +9
Total Volume and Open Interest 1,285 7,042 +10
Crude Oil(NYM)
Apr07 070307 60.90 62.10 60.75 61.82 +1.13 223,855 259,141 -24,515
May07 070307 62.35 63.50 62.20 63.28 +1.22 108,860 195,011 +10,890
Jun07 070307 63.30 64.40 63.30 64.21 +1.22 27,095 114,851 +757
Jul07 070307 64.97 64.97 64.50 64.91 +1.20 8,775 43,732 +382
Aug07 070307 65.44 65.44 65.44 65.44 +1.16 3,465 25,206 -1,021
Sep07 070307 65.90 65.95 65.86 65.87 +1.13 4,449 32,109 -12
Oct07 070307 66.02 66.22 66.02 66.22 +1.10 1,084 26,888 -103
Nov07 070307 66.53 66.53 66.53 66.53 +1.07 301 21,289 +85
Dec07 070307 66.15 66.90 65.95 66.79 +1.04 8,609 148,340 +1,752
Jan08 070307 67.02 67.02 67.02 67.02 +1.01 922 20,603 -179
Feb08 070307 67.19 67.19 67.19 67.19 +0.99 343 11,786 +239
Mar08 070307 67.33 67.33 67.33 67.33 +0.97 959 12,599 +80
Apr08 070307 67.45 67.45 67.45 67.45 +0.96 225 11,758 +200
May08 070307 67.56 67.56 67.56 67.56 +0.95 15 7,840 +10
Jun08 070307 67.60 67.66 67.50 67.66 +0.94 1,486 31,161 -234
Jul08 070307 67.74 67.74 67.74 67.74 +0.93 100 4,745 +0
Total Volume and Open Interest 398,028 1,275,194 -9,744
Heating Oil(NYM)
Apr07 070307 175.90 177.50 175.10 176.74 +2.01 29,452 72,430 -1,885
May07 070307 175.50 176.90 175.25 176.65 +2.12 12,224 41,074 +1,037
Jun07 070307 177.40 177.40 177.40 177.40 +2.32 5,380 28,509 +434
Jul07 070307 178.10 179.20 178.10 179.20 +2.42 1,083 12,549 +309
Aug07 070307 181.35 181.35 181.35 181.35 +2.47 295 5,905 +156
Sep07 070307 184.05 184.05 184.05 184.05 +2.52 238 8,628 +60
Oct07 070307 187.00 187.00 187.00 187.00 +2.52 16 3,521 +3
Nov07 070307 190.10 190.10 190.10 190.10 +2.57 15 2,586 +2
Dec07 070307 192.80 192.80 192.80 192.80 +2.57 1,622 16,554 +559
Jan08 070307 194.75 194.75 194.75 194.75 +2.57 649 8,057 +335
Feb08 070307 195.20 195.20 195.20 195.20 +2.57 217 2,943 +213
Mar08 070307 194.00 194.00 194.00 194.00 +2.57 2 1,022 +2
Total Volume and Open Interest 51,568 209,898 +1,382
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Apr07 070307 185.40 190.00 185.39 189.60 +4.40 42,637 53,121 -3,277
May07 070307 186.15 189.86 185.71 189.49 +3.64 20,032 44,391 +2,798
Jun07 070307 186.76 190.27 186.25 189.85 +4.41 6,820 17,984 +175
Jul07 070307 187.50 190.48 187.19 190.25 +3.55 3,111 14,290 +194
Aug07 070307 188.05 190.56 187.59 189.57 +2.45 1,163 7,257 -62
Sep07 070307 186.25 188.41 185.54 188.05 +4.33 1,203 16,687 +105
Oct07 070307 176.75 176.75 176.75 176.75 +2.75 235 3,888 -51
Nov07 070307 174.05 174.05 174.05 174.05 +4.35 11 2,056 +1
Dec07 070307 171.50 171.72 170.78 171.72 +3.19 31 3,392 +1
Jan08 070307 172.05 172.05 172.05 172.05 +3.02 105 1,050 +100
Total Volume and Open Interest 75,348 165,211 +9
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070307 189.30 189.30 189.30 189.30 +3.97 0 5 +0
May07 070307 189.65 189.65 189.65 189.65 +3.92 0 1 +0
Jun07 070307 190.05 190.05 190.05 190.05 +3.77      
Jul07 070307 190.40 190.40 190.40 190.40 +3.57      
Total Volume and Open Interest 0 6 +0
Natural Gas(NYM)
Apr07 070307 7.450 7.525 7.330 7.366 -0.106 44,012 86,703 -1,344
May07 070307 7.560 7.600 7.470 7.491 -0.097 12,162 90,507 +482
Jun07 070307 7.700 7.700 7.608 7.608 -0.093 4,182 22,965 -345
Jul07 070307 7.790 7.790 7.727 7.727 -0.088 2,492 20,028 -23
Aug07 070307 7.875 7.935 7.810 7.817 -0.088 1,289 27,271 -11
Sep07 070307 7.910 7.930 7.864 7.864 -0.089 1,475 17,676 -187
Oct07 070307 8.010 8.020 7.964 7.964 -0.089 1,427 44,543 -82
Nov07 070307 8.600 8.600 8.560 8.574 -0.049 281 21,617 -29
Dec07 070307 9.110 9.185 9.110 9.159 -0.024 497 37,650 +22
Jan08 070307 9.475 9.480 9.430 9.449 -0.019 1,504 33,530 -16
Feb08 070307 9.460 9.460 9.442 9.442 -0.021 93 19,655 +5
Mar08 070307 9.218 9.218 9.214 9.214 -0.024 1,602 45,694 +851
Apr08 070307 7.850 7.890 7.829 7.829 -0.029 270 29,155 -95
May08 070307 7.770 7.770 7.704 7.704 -0.031 243 13,316 +75
Jun08 070307 7.830 7.830 7.751 7.751 -0.031 124 9,340 -95
Jul08 070307 7.890 7.890 7.814 7.814 -0.031 51 5,229 +2
Total Volume and Open Interest 73,503 755,533 -327
Brent Crude Oil(ICE)
Apr07 070307 61.55 62.81 61.37 62.50 +1.11 71,405 71,800 -3,407
May07 070307 62.20 63.45 62.12 63.18 +1.06 51,446 144,998 +4,329
Jun07 070307 62.91 64.15 62.81 63.90 +1.08 25,652 80,762 +4,381
Jul07 070307 63.44 64.60 63.40 64.46 +1.09 8,038 31,542 +1,505
Aug07 070307 63.97 64.97 63.97 64.94 +1.06 2,575 21,139 +413
Sep07 070307 64.36 65.36 64.30 65.34 +1.04 1,769 17,527 +1,566
Oct07 070307 65.70 65.70 65.70 65.70 +1.03 2,138 15,221 +386
Nov07 070307 65.97 65.97 65.97 65.97 +0.98 0 13,884 +388
Dec07 070307 65.33 66.35 65.30 66.21 +0.95 3,242 64,458 -147
Jan08 070307 66.47 66.47 66.47 66.47 +0.97 0 8,300 -337
Feb08 070307 66.71 66.71 66.71 66.71 +0.97 70 4,011 +2
Mar08 070307 66.88 66.88 66.88 66.88 +0.95 5 3,345 +5
Apr08 070307 67.03 67.03 67.03 67.03 +0.92 0 945 +0
May08 070307 67.15 67.15 67.15 67.15 +0.87 0 789 +0
Total Volume and Open Interest 166,712 596,732 +8,745
Gas Oil(ICE)
Mar07 070307 538.25 546.75 538.00 543.25 +10.50 15,807 29,070 -5,669
Apr07 070307 541.75 550.50 541.50 547.00 +10.75 21,726 76,920 -704
May07 070307 546.25 555.25 546.25 551.75 +11.00 9,921 32,901 +1,167
Jun07 070307 553.00 559.00 553.00 557.50 +11.25 3,900 45,536 +192
Jul07 070307 561.25 565.00 561.25 564.00 +10.50 540 15,735 -115
Aug07 070307 569.00 570.75 568.75 570.75 +11.25 279 9,588 +52
Sep07 070307 575.50 577.25 575.00 577.25 +11.00 340 12,904 +217
Oct07 070307 580.25 582.50 580.25 582.50 +11.25 36 5,526 +29
Nov07 070307 585.00 586.25 585.00 586.25 +11.00 60 5,970 +14
Dec07 070307 586.00 591.25 586.00 590.00 +10.75 2,069 34,862 +177
Total Volume and Open Interest 54,686 309,496 -4,104
US Dollar Index(NYBOT)
Mar07 070307 83.96 84.04 83.69 83.73 -0.28 3,305 25,148 -2,338
Jun07 070307 83.68 83.69 83.40 83.42 -0.28 2,574 4,108 +1,687
Sep07 070307 83.39 83.39 83.12 83.13 -0.28 7 69 -3
Total Volume and Open Interest 5,886 29,328 -654
Australian Dollar(CME)
Mar07 070307 77.73 77.90 77.73 77.90 +0.48 7,796 115,187 -2,687
Jun07 070307 77.38 77.71 77.38 77.71 +0.48 109 5,396 +1,279
Sep07 070307 77.48 77.48 77.48 77.48 +0.48 0 52 +0
Total Volume and Open Interest 7,965 120,959 -1,343
British Pound(CME)
Mar07 070307 192.88 193.37 192.88 193.37 +0.44 2,994 134,341 -8,437
Jun07 070307 193.09 193.29 192.96 193.29 +0.44 2,444 18,125 +4,248
Sep07 070307 193.12 193.12 193.12 193.12 +0.44 0 44 +0
Total Volume and Open Interest 5,438 152,524 -4,189
Canadian Dollar(CME)
Mar07 070307 85.08 85.08 84.81 84.91 -0.11 9,480 137,630 -3,115
Jun07 070307 85.20 85.20 85.06 85.13 -0.11 3,580 17,215 +5,423
Sep07 070307 85.35 85.35 85.35 85.35 -0.11 2 1,080 +13
Dec07 070307 85.50 85.57 85.47 85.56 -0.11 9 923 +7
Total Volume and Open Interest 13,072 156,871 +2,328
Japanese Yen(CME)
Mar07 070307 86.14 86.15 85.91 86.07 +0.19 10,772 217,982 -8,016
Jun07 070307 87.12 87.16 86.94 87.06 +0.19 1,262 52,568 +1,963
Sep07 070307 88.04 88.04 88.04 88.04 +0.19 0 7,688 +1
Total Volume and Open Interest 12,034 278,491 -6,052
Swiss Franc(CME)
Mar07 070307 81.94 82.25 81.90 82.25 +0.51 1,631 78,440 -2,833
Jun07 070307 82.62 82.89 82.62 82.89 +0.51 29 4,768 +618
Sep07 070307 83.46 83.46 83.46 83.46 +0.51 0 63 +0
Total Volume and Open Interest 1,660 83,320 -2,215
EuroFX(CME)
Mar07 070307 131.44 131.90 131.38 131.88 +0.60 6,894 187,386 -7,391
Jun07 070307 131.92 132.35 131.92 132.35 +0.61 1,159 13,374 +4,821
Sep07 070307 132.73 132.73 132.73 132.73 +0.60 7 282 -7
Total Volume and Open Interest 8,060 201,319 -2,559
Mexican Peso(CME)
Mar07 070307 8955.0 8957.0 8950.0 8955.0 -17.0 11,225 66,891 -986
Apr07 070307 8940.0 8940.0 8940.0 8940.0 -17.0      
Total Volume and Open Interest 14,985 102,082 +2,113
30-Year T-Bonds(CBOT)
Mar07 070307 113~04 113~20 113~03 113~16 +0~09 20,797 99,109 -5,488
Jun07 070307 113~04 113~20 113~00 113~14 +0~09 508,322 806,145 +4,086
Sep07 070307 113~06 113~14 113~06 113~14 +0~09 101 719 +72
Total Volume and Open Interest 529,220 906,012 -1,330
10-Year T-Notes(CBOT)
Mar07 070307 108~220 109~015 108~215 108~300 +0~060 92,902 133,724 -39,067
Jun07 070307 108~235 109~020 108~215 108~305 +0~065 1,491,253 2,025,806 +12,880
Total Volume and Open Interest 1,584,844 2,162,636 -25,907
5-Year T-Notes(CBOT)
Mar07 070307 106~000 106~000 106~000 106~000 +0~045 53,875 0 +0
Jun07 070307 106~040 106~065 106~005 106~060 +0~050 662,188 0 +0
Sep07 070307 106~115 106~115 106~115 106~115 +0~050      
Total Volume and Open Interest 716,063    
2 Year T-Notes(CBOT)
Mar07 070307 102~046 102~050 102~044 102~050 +0~008 6,587 40,599 -6,156
Jun07 070307 102~076 102~078 102~068 102~077 +0~009 10,854 797,175 -12,173
Total Volume and Open Interest 17,441 837,774 -18,329
Eurodollars(CME)
Mar07 070307 94.665 94.665 94.660 94.662 unch 15,856 1,278,655 -28,499
Jun07 070307 94.870 94.885 94.850 94.880 +0.020 30,740 1,672,118 +65,096
Sep07 070307 95.090 95.115 95.060 95.105 +0.040 28,971 1,446,096 +37,169
Dec07 070307 95.230 95.255 95.200 95.250 +0.050 23,239 1,553,993 -32,854
Mar08 070307 95.310 95.335 95.285 95.330 +0.050 33,647 1,150,999 +6,813
Jun08 070307 95.340 95.365 95.320 95.365 +0.050 19,148 951,957 +19,736
Sep08 070307 95.360 95.385 95.340 95.385 +0.050 15,583 700,195 +591
Dec08 070307 95.345 95.385 95.335 95.380 +0.050 9,195 594,697 +8,878
Mar09 070307 95.340 95.365 95.315 95.365 +0.050 10,502 351,217 -742
Jun09 070307 95.290 95.330 95.290 95.330 +0.050 16,354 284,358 +772
Sep09 070307 95.265 95.290 95.255 95.290 +0.045 8,585 238,034 +2,040
Dec09 070307 95.215 95.245 95.215 95.245 +0.045 7,456 164,116 +29
Mar10 070307 95.185 95.215 95.180 95.215 +0.045 4,628 137,870 +1,078
Jun10 070307 95.145 95.175 95.135 95.175 +0.045 2,982 87,772 +42
Sep10 070307 95.105 95.140 95.105 95.140 +0.045 4,424 92,330 -136
Dec10 070307 95.065 95.095 95.060 95.095 +0.045 3,333 93,694 -516
Mar11 070307 95.040 95.070 95.035 95.070 +0.045 3,086 76,055 +619
Jun11 070307 95.005 95.035 95.000 95.035 +0.045 5,814 65,435 +1,623
Total Volume and Open Interest 256,036 11,156,583 +86,366
3-Mth Euro-Yen(CME)
Mar07 070307 99.33 99.33 99.33 99.33 +0.01 490 20,222 -788
Jun07 070307 99.31 99.31 99.30 99.30 unch 128 20,277 +1,041
Sep07 070307 99.22 99.22 99.22 99.22 unch 995 9,815 +815
Dec07 070307 99.13 99.13 99.13 99.13 unch 367 10,524 -772
Mar08 070307 99.03 99.04 99.03 99.04 +0.01 85 3,979 -377
Jun08 070307 98.94 98.95 98.94 98.95 unch 0 1,129 -1
Sep08 070307 98.86 98.87 98.86 98.87 +0.01 0 1,668 +0
Dec08 070307 98.78 98.79 98.78 98.79 +0.02 0 105 +0
Mar09 070307 98.70 98.70 98.70 98.70 unch      
Jun09 070307 98.63 98.63 98.63 98.63 unch 0 5 +0
Total Volume and Open Interest 2,065 67,734 -82
3-Mth Euro-Yen(SIMEX)
Mar07 070307 99.33 99.33 99.32 99.33 unch 5,626 98,456 -463
Jun07 070307 99.30 99.31 99.30 99.31 +0.01 3,405 61,339 +163
Sep07 070307 99.22 99.22 99.21 99.22 unch 1,301 48,712 +238
Dec07 070307 99.13 99.14 99.12 99.13 unch 2,030 53,395 +71
Mar08 070307 99.03 99.04 99.03 99.04 unch 1,973 36,621 +585
Jun08 070307 98.95 98.95 98.95 98.95 unch 1,375 8,679 +233
Sep08 070307 98.87 98.87 98.87 98.87 unch 0 3,025 +0
Dec08 070307 98.79 98.79 98.79 98.79 unch 0 671 +0
Total Volume and Open Interest 15,710 313,137 +827
German Euro-Bund(EUREX)
Mar07 070307 116.62 116.79 116.51 116.70 +0.04 1,869,994 1,240,066 -98,194
Jun07 070307 116.11 116.25 115.99 116.17 +0.02 563,853 691,032 +246,608
Sep07 070307 116.18 116.18 116.00 116.18 +0.03 30 570 +25
Total Volume and Open Interest 2,433,877 1,931,668 +148,439
German Euro-Bobl(EUREX)
Mar07 070307 109.30 109.30 109.22 109.28 -0.01 1,033,873 764,952 -126,343
Jun07 070307 109.00 109.00 108.91 108.98 -0.01 391,992 499,347 +98,500
Sep07 070307 110.18 110.18 110.18 110.18 -0.01      
Total Volume and Open Interest 1,425,865 1,264,299 -27,843
Long Gilt(LIFFE)
Mar07 070307 107~25 107~27 107~21 107~26 0~00 5,870 46,612 -5,457
Jun07 070307 109~16 109~18 109~11 109~17 0~00 107,859 305,820 -7,384
Total Volume and Open Interest 113,729 352,437 -12,841
3-Mth Short Sterling(LIFFE)
Mar07 070307 94.43 94.43 94.43 94.43 unch 45,433 519,054 -2,588
Jun07 070307 94.34 94.34 94.34 94.34 -0.01 76,779 515,391 -11,441
Sep07 070307 94.36 94.36 94.36 94.36 unch 61,239 451,639 -9,847
Total Volume and Open Interest 379,798 2,724,522 -22,134
3-Mth Euribor(LIFFE)
Mar07 070307 96.095 96.100 96.095 96.095 -0.005 252,349 714,686 -26,217
Jun07 070307 96.010 96.010 95.995 96.000 -0.010 356,340 770,322 -22,694
Sep07 070307 95.980 95.980 95.960 95.970 -0.010 293,954 730,735 -6,693
Total Volume and Open Interest 1,487,089 4,206,504 -43,331
3-Mth Aus T-Bills(SFE)
Mar07 070307 93.64 93.65 93.64 93.65 unch 14,452 161,924 -9,786
Jun07 070307 93.60 93.62 93.59 93.61 -0.01 18,747 365,286 -12,840
Sep07 070307 93.60 93.61 93.58 93.60 -0.03 15,131 139,711 -9,645
Dec07 070307 93.62 93.63 93.60 93.62 -0.03 5,391 108,540 -4,286
Mar08 070307 93.64 93.65 93.62 93.65 -0.02 1,641 48,126 -1,165
Jun08 070307 93.68 93.68 93.65 93.67 -0.03 1,475 36,358 -1,260
Sep08 070307 93.69 93.69 93.68 93.69 -0.03 52 19,134 -244
Dec08 070307 93.70 93.70 93.70 93.70 -0.03 17 10,014 -433
Mar09 070307 93.71 93.71 93.71 93.71 -0.02 10 1,038 -1
Jun09 070307 93.71 93.71 93.71 93.71 -0.03 0 1,548 +0
Total Volume and Open Interest 56,916 892,099 -39,660
10-Year Aus T-Bonds(SFE)
Mar07 070307 94.33 94.35 94.31 94.34 -0.02 43,409 473,725 -44,765
Jun07 070307 94.36 94.36 94.33 94.36 -0.02 710 9,323 +7,718
Total Volume and Open Interest 44,119 483,048 -37,047
3-Year Aus T-Bonds(SFE)
Mar07 070307 94.12 94.13 94.09 94.12 -0.02 87,074 739,425 -42,189
Jun07 070307 94.14 94.14 94.14 94.14 -0.03 19,064 49,670 +17,137
Total Volume and Open Interest 106,138 789,095 -25,052
Gold(CMX)
Apr07 070307 648.0 653.5 645.8 652.9 +6.7 79,078 195,640 -9,035
Jun07 070307 654.8 659.8 652.8 659.2 +6.8 9,388 53,351 +2,230
Aug07 070307 664.0 666.0 664.0 665.3 +6.9 407 8,600 -126
Oct07 070307 671.1 671.1 671.1 671.1 +6.9 241 28,377 +156
Dec07 070307 672.0 677.0 670.0 676.8 +6.9 1,478 56,944 +198
Feb08 070307 682.4 682.4 682.4 682.4 +7.0 174 3,121 +100
Apr08 070307 687.8 687.8 687.8 687.8 +7.0 232 3,046 +177
Jun08 070307 693.3 693.3 693.3 693.3 +7.0 3 4,715 +1
Aug08 070307 698.8 698.8 698.8 698.8 +7.0 0 740 +0
Oct08 070307 704.3 704.3 704.3 704.3 +7.0 0 600 +0
Dec08 070307 709.8 709.8 709.8 709.8 +7.0 10 11,039 +1
Total Volume and Open Interest 91,038 382,550 -6,291
Silver(CMX)
Mar07 070307 1295.0 1300.0 1295.0 1300.0 +12.3 237 841 -181
May07 070307 1305.0 1313.0 1290.0 1310.5 +12.0 21,875 67,225 -1,972
Jul07 070307 1315.0 1327.0 1308.0 1322.5 +12.1 995 16,403 +170
Sep07 070307 1340.0 1340.0 1328.0 1333.8 +12.3 51 5,954 +10
Dec07 070307 1344.0 1348.0 1338.0 1347.9 +12.4 328 14,778 -28
Mar08 070307 1360.5 1360.5 1360.5 1360.5 +12.0 13 1,293 +9
May08 070307 1368.5 1368.5 1368.5 1368.5 +12.2 2 43 +0
Total Volume and Open Interest 23,742 115,412 -1,858
Platinum(NYM)
Apr07 070307 1193.8 1195.2 1187.0 1192.5 -6.3 1,354 8,832 -258
Jul07 070307 1208.0 1208.0 1193.5 1193.5 -15.5 404 2,114 +253
Oct07 070307 1194.0 1194.0 1194.0 1194.0 -20.0 0 30 +0
Jan08 070307 1194.5 1194.5 1194.5 1194.5 -24.5 0 2 +0
Total Volume and Open Interest 1,758 10,978 -5
Palladium(NYME)
Mar07 070307 349.25 349.25 349.25 349.25 +2.15 44 119 -10
Jun07 070307 351.50 353.75 350.00 353.75 +1.85 659 14,329 -58
Sep07 070307 359.25 359.25 359.25 359.25 +1.85 0 1,033 +0
Total Volume and Open Interest 713 15,612 -71
Copper(CMX)
Mar07 070307 273.80 277.80 273.80 277.20 +7.10 454 4,593 -90
May07 070307 275.00 279.20 274.00 278.20 +6.85 5,821 43,280 +70
Jul07 070307 274.50 278.60 274.50 278.30 +6.70 666 6,898 +370
Sep07 070307 278.00 278.00 277.30 277.30 +6.50 20 1,647 -1
Dec07 070307 273.45 273.45 273.45 273.45 +5.85 87 2,225 +36
Total Volume and Open Interest 7,203 65,495 +391
Aluminum(CMX)
Mar07 070307 119.25 119.25 119.25 119.25 +1.25 6 5 -3
Apr07 070307 119.25 119.25 119.25 119.25 +1.25 5 59 +5
May07 070307 118.70 118.70 118.70 118.70 +1.25 0 41 +0
Jun07 070307 118.10 118.10 118.10 118.10 +1.25 0 40 +0
Jul07 070307 117.50 117.50 117.50 117.50 +1.25 0 40 +0
Aug07 070307 116.90 116.90 116.90 116.90 +1.25 0 40 +0
Total Volume and Open Interest 11 489 +2
DJIA Index(CBOT)
Mar07 070307 12180 12258 12177 12201 -14 7,245 69,954 -1,093
Jun07 070307 12275 12355 12275 12297 -14 2,697 2,794 +2,085
Sep07 070307 12396 12396 12396 12396 -14 1 9 +1
Dec07 070307 12491 12491 12491 12491 -14 0 3 +0
Total Volume and Open Interest 9,943 72,760 +993
S & P 500(CME)
Mar07 070307 1394.70 1402.30 1391.50 1393.20 -2.20 92,029 440,598 -38,395
Jun07 070307 1407.50 1414.80 1404.00 1405.50 -2.30 56,855 214,504 +43,264
Sep07 070307 1418.10 1418.10 1418.10 1418.10 -2.60 2 11,058 +0
Dec07 070307 1431.80 1431.80 1429.80 1429.80 -2.60 1 2,200 +1
Total Volume and Open Interest 148,887 668,743 +4,870
S & P 500 E-Mini(Globex)
Mar07 070307 1395.25 1402.50 1391.00 1393.25 -2.25 1,666,841 1,817,691 -33,480
Jun07 070307 1407.75 1414.50 1403.50 1405.50 -2.25 54,325 283,667 +42,262
Total Volume and Open Interest 1,721,166 2,101,358 +8,782
NASDAQ 100(CME)
Mar07 070307 1743.00 1749.50 1735.00 1737.50 -7.50 8,107 52,830 -2,756
Jun07 070307 1763.50 1767.00 1756.00 1758.00 -7.50 2,628 4,742 +3,538
Sep07 070307 1781.30 1781.30 1781.30 1781.30 -7.50 0 35 +0
Total Volume and Open Interest 10,735 57,607 +782
NASDAQ 100 E-Mini(Globex)
Mar07 070307 1744.80 1749.30 1735.50 1737.50 -7.50 422,567 424,916 +5,905
Jun07 070307 1765.50 1769.80 1756.30 1758.00 -7.50 11,206 13,676 +7,874
Total Volume and Open Interest 433,773 438,592 +13,779
S & P Midcap 400(CME)
Mar07 070307 822.00 828.00 821.50 824.20 +2.40 868 7,570 -189
Jun07 070307 835.00 835.00 832.25 832.25 +2.40 277 309 +192
Sep07 070307 840.30 840.30 840.30 840.30 +2.40      
Total Volume and Open Interest 1,145 7,879 +3
Russell 2000(CME)
Mar07 070307 778.50 781.25 774.00 775.10 -3.10 4,952 39,932 -311
Jun07 070307 786.90 787.75 781.90 781.90 -3.05 3,454 4,116 +2,715
Sep07 070307 788.70 788.70 788.70 788.70 -3.00 0 28 +0
Total Volume and Open Interest 8,406 44,076 +2,404
Russell 2000 E-Mini(Globex)
Mar07 070307 778.10 781.90 773.50 775.10 -3.10 264,230 448,585 -6,275
Jun07 070307 784.80 788.50 780.30 781.90 -3.10 20,600 38,270 +14,268
Sep07 070302 794.80 794.80 794.80 794.80 -13.90      
Total Volume and Open Interest 295,081 447,328 +1,670
Value Line(KCBT)
Mar07 070307 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070307 16700 16815 16700 16735 -190      
Jun07 070307 16720 16790 16670 16710 -185      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070307 16915 17015 16725 16770 -75 157,995 281,756 +281,756
Jun07 070307 16855 16965 16675 16730 -65 58,106 10,159 +10,159
Sep07 070307 16725 16885 16725 16725 -85 0 110 +110
Total Volume and Open Interest 216,111 292,306 -1,269
CAC 40(EURONEXT)
Mar07 070307 5460.0 5477.0 5433.5 5459.0 +14.0 146,516 521,746 -136,796
Apr07 070307 5469.5 5490.5 5455.0 5478.5 +14.0 737 14,821 -222
May07 070307 5434.0 5434.0 5434.0 5434.0 +14.0 100 122 +100
Total Volume and Open Interest 147,427 541,100 -136,873
Hang Seng Index(HKFE)
Mar07 070307 19000 19168 18762 18804 -199 78,849 123,587 +8,506
Apr07 070307 19055 19207 18810 18848 -197 1,735 1,315 +724
Total Volume and Open Interest 80,857 126,951 +9,318
DAX(EUREX)
Mar07 070307 6621.0 6652.0 6590.0 6627.5 +29.0 254,418 295,634 +4,560
Jun07 070307 6688.0 6714.0 6655.0 6691.5 +30.0 2,084 24,384 +351
Sep07 070307 6753.0 6785.0 6725.5 6762.0 +29.5 702 4,354 -26
Total Volume and Open Interest 257,204 324,372 +4,885
FT-SE 100(EURONEXT)
Mar07 070307 6121.50 6169.50 6106.50 6160.00 +45.00 140,495 532,968 -12,015
Jun07 070307 6142.50 6189.50 6129.50 6180.50 +45.50 8,730 37,783 +2,881
Sep07 070307 6172.50 6221.00 6172.50 6214.00 +46.00 110 2,737 -60
Total Volume and Open Interest 149,335 574,015 -9,194
SPI 200(SFE)
Mar07 070307 5810.0 5833.0 5788.0 5808.0 +40.0 33,281 322,821 -7,215
Jun07 070307 5847.0 5867.0 5826.0 5846.0 +40.0 3,130 14,193 +2,458
Sep07 070307 5860.0 5860.0 5848.0 5848.0 +40.0 0 3,381 -5
Total Volume and Open Interest 36,416 344,437 -4,769
GSCI(CME)
Mar07 070307 443.20 448.80 443.20 447.30 +5.50 686 7,605 -13,477
Apr07 070307 452.00 453.45 452.00 453.45 +5.95      
May07 070307 458.40 458.40 458.40 458.40 +6.15      
Total Volume and Open Interest 686 7,605 -13,725
Reuters CRB Index(NYBOT)
Apr07 070307 401.00 404.00 401.00 404.00 +3.00 92 414 -51
Jun07 070307 409.00 409.00 409.00 409.00 +3.00 2 425 +1
Aug07 070307 414.50 414.50 414.50 414.50 +5.00 50 103 +50
Total Volume and Open Interest 144 942 +0
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