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 March 08, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070308 747.00 752.00 744.00 745.00 +2.25 3,518 3,090 -1,177
May07 070308 760.50 765.50 757.25 759.00 +1.75 26,532 235,077 -738
Jul07 070308 775.50 780.00 772.75 774.50 +1.75 5,367 81,023 +2,637
Aug07 070308 782.00 784.50 779.00 779.25 +2.25 119 5,254 +10
Sep07 070308 789.50 789.50 785.00 785.25 +1.50 143 2,443 +26
Nov07 070308 799.50 803.00 796.00 797.50 +2.25 6,929 102,888 +1,922
Jan08 070308 806.00 808.00 802.50 803.50 +2.25 393 4,690 +142
Total Volume and Open Interest 44,553 468,554 +3,123
Soybean Meal(CBOT)
Mar07 070308 219.00 219.50 215.50 215.80 -1.70 1,445 1,534 -391
May07 070308 223.70 224.80 220.50 221.10 -1.50 11,312 90,144 -519
Jul07 070308 229.00 229.80 225.50 226.10 -1.60 5,959 49,392 +611
Aug07 070308 231.50 231.50 227.50 227.90 -2.10 1,064 14,466 -31
Sep07 070308 233.00 233.20 229.50 229.90 -1.80 426 10,811 +42
Oct07 070308 233.00 233.00 230.00 230.50 -1.50 299 7,029 +60
Dec07 070308 236.00 236.40 232.50 233.00 -1.60 2,444 36,626 +363
Jan08 070308 236.00 237.00 233.50 233.50 -2.00 11 1,804 +10
Total Volume and Open Interest 23,029 215,960 +209
Soybean Oil(CBOT)
Mar07 070308 30.05 30.18 29.96 30.18 +0.33 1,336 1,085 -780
May07 070308 30.30 30.65 30.30 30.60 +0.39 11,166 151,469 -2,711
Jul07 070308 30.84 31.13 30.82 31.10 +0.44 3,831 48,407 +1,303
Aug07 070308 31.10 31.33 31.10 31.33 +0.47 159 6,758 +114
Sep07 070308 31.33 31.56 31.33 31.55 +0.50 20 4,323 +20
Oct07 070308 31.55 31.70 31.55 31.70 +0.48 3 8,913 +3
Dec07 070308 31.86 32.15 31.83 32.12 +0.45 1,221 39,622 +534
Jan08 070308 32.10 32.38 32.10 32.38 +0.49 0 2,761 +0
Total Volume and Open Interest 17,736 267,617 -1,517
Canola(WCE)
Mar07 070308 370.3 370.3 370.3 370.3 +1.7 12 62 +5
May07 070308 375.9 380.9 375.8 379.5 +2.9 5,062 42,428 -1,725
Jul07 070308 386.0 389.0 385.1 387.7 +2.8 1,017 16,157 +137
Total Volume and Open Interest 7,424 88,979 -867
Corn(CBOT)
Mar07 070308 417.00 419.00 411.50 412.00 -3.75 6,658 8,551 -1,914
May07 070308 426.50 429.50 420.75 421.50 -3.00 28,599 519,865 -1,730
Jul07 070308 437.00 439.00 430.50 430.75 -2.00 10,467 282,466 +2,963
Sep07 070308 425.50 425.50 419.50 420.00 unch 477 64,811 +36
Dec07 070308 413.25 415.50 410.00 410.75 +1.50 11,320 394,388 +193
Mar08 070308 422.50 423.00 419.00 419.25 +0.25 755 34,278 +90
Total Volume and Open Interest 59,514 1,442,266 +238
Wheat(CBOT)
Mar07 070308 470.00 470.00 463.25 464.00 -2.50 685 1,093 -672
May07 070308 480.50 483.00 474.50 475.50 -2.50 8,261 200,826 -983
Jul07 070308 492.50 494.00 486.50 487.75 -1.75 3,721 98,389 +559
Sep07 070308 502.00 503.00 495.50 496.50 -2.25 292 9,774 +656
Dec07 070308 510.50 513.00 504.50 507.50 -1.50 530 64,487 +726
Total Volume and Open Interest 13,589 402,308 +413
Wheat(KCBT)
Mar07 070308 506.00 508.50 504.50 504.50 -1.50 111 248 -92
May07 070308 503.50 506.50 501.50 502.25 -0.25 3,314 47,592 -629
Jul07 070308 508.00 510.00 505.00 506.75 +0.25 1,664 43,551 +499
Sep07 070308 515.00 516.00 512.00 513.75 -0.25 126 7,468 +80
Dec07 070308 522.50 526.00 521.00 522.50 +1.50 161 9,524 +61
Total Volume and Open Interest 5,429 113,286 -53
Wheat(MGE)
Mar07 070308 503.00 503.00 503.00 503.00 unch 9 8 -24
May07 070308 514.00 517.00 511.00 513.50 +0.25 1,377 17,244 +25
Jul07 070308 522.00 525.00 520.00 522.00 +0.50 906 10,750 +25
Sep07 070308 528.00 530.00 525.00 527.25 +0.25 151 8,199 +36
Dec07 070308 536.00 538.00 535.00 536.00 +1.25 933 15,865 +363
Total Volume and Open Interest 3,388 53,270 +426
Oats(CBOT)
Mar07 070308 278.00 279.00 276.00 276.00 +2.00 24 65 -8
May07 070308 263.00 266.75 260.50 262.00 +0.75 1,075 6,926 +43
Jul07 070308 267.00 269.50 265.50 266.00 unch 273 1,866 +16
Sep07 070308 255.00 255.00 253.00 253.00 -2.00 0 585 +0
Total Volume and Open Interest 1,481 18,148 +119
Rough Rice(CBOT)
Mar07 070308 10.42 10.42 10.37 10.37 -0.03 2 140 +78
May07 070308 10.72 10.73 10.65 10.65 -0.06 160 9,336 -122
Jul07 070308 10.97 10.97 10.92 10.92 -0.05 0 1,528 +0
Sep07 070308 11.20 11.20 11.17 11.17 -0.07 5 2,080 +9
Total Volume and Open Interest 245 17,426 +17
Live Cattle(CME)
Apr07 070308 99.900 101.550 99.600 101.025 +2.475 30,259 131,459 -7,955
Jun07 070308 97.900 99.825 97.425 98.750 +1.925 26,482 81,892 +8,426
Aug07 070308 94.350 96.075 94.150 95.325 +1.775 4,935 33,247 +1,553
Oct07 070308 98.000 99.450 97.500 98.700 +1.475 2,714 25,535 +1,361
Dec07 070308 97.200 98.800 97.200 98.150 +1.250 1,036 9,368 +383
Feb08 070308 98.100 99.975 98.100 99.100 +1.100 874 6,160 +190
Total Volume and Open Interest 66,597 289,111 +4,090
Feeder Cattle(CME)
Mar07 070308 104.250 106.375 104.150 104.850 +1.475 1,295 5,484 -536
Apr07 070308 106.900 107.900 106.000 106.725 +1.825 2,636 9,409 -1,288
May07 070308 108.300 110.125 107.900 108.675 +1.550 3,100 13,257 +1,044
Aug07 070308 109.350 111.200 109.000 110.000 +1.700 611 5,398 +225
Sep07 070308 108.500 110.000 108.000 108.000 +0.825 45 1,341 +5
Oct07 070308 107.600 110.000 107.600 108.350 +1.350 37 317 +26
Nov07 070308 106.900 108.000 106.900 107.950 +1.550 11 71 +5
Total Volume and Open Interest 7,740 35,332 -514
Lean Hogs(CME)
Apr07 070308 66.450 68.675 66.350 67.750 +2.075 20,738 72,152 -9,029
May07 070308 75.500 77.550 75.300 76.975 +1.725 79 4,475 -2
Jun07 070308 76.750 79.050 76.750 78.175 +2.050 19,450 47,103 +3,132
Jul07 070308 77.100 79.500 77.100 78.175 +1.500 3,057 19,456 +145
Aug07 070308 76.350 78.500 76.350 77.900 +1.600 3,209 11,277 +584
Oct07 070308 69.500 71.100 69.500 70.550 +1.175 1,021 9,048 +22
Dec07 070308 68.075 69.950 68.075 69.400 +1.325 274 10,042 +30
Total Volume and Open Interest 47,923 175,756 -5,060
Pork Bellies(CME)
Mar07 070308 103.150 104.600 103.150 104.600 +1.900 39 188 -14
May07 070308 105.000 107.550 105.000 106.400 +1.700 133 963 -14
Jul07 070308 106.200 108.000 106.200 108.000 +2.000 14 194 -7
Aug07 070308 104.000 104.000 104.000 104.000 +1.900 1 43 -1
Total Volume and Open Interest 187 1,388 -36
Class III Milk(CME)
Mar07 070308 14.88 15.05 14.88 15.02 +0.22 22 2,926 -80
Apr07 070308 14.66 14.95 14.65 14.95 +0.35 114 2,891 -5
May07 070308 14.65 14.95 14.65 14.95 +0.30 166 2,771 +9
Jun07 070308 14.75 15.00 14.75 14.97 +0.29 143 2,760 +31
Jul07 070308 15.19 15.32 15.19 15.32 +0.21 40 2,391 +8
Total Volume and Open Interest 930 30,563 +173
Cocoa(NYBOT)
Mar07 070308 1739 1761 1739 1761 +21 17 308 -15
May07 070308 1755 1782 1735 1776 +21 10,271 77,228 -1,487
Jul07 070308 1781 1808 1773 1803 +21 1,171 24,025 +234
Sep07 070308 1802 1829 1790 1827 +21 389 22,982 +114
Dec07 070308 1823 1847 1819 1847 +21 443 21,457 +109
Mar08 070308 1864 1864 1864 1864 +22 191 9,189 +84
May08 070308 1879 1879 1879 1879 +22 20 2,948 +0
Total Volume and Open Interest 12,522 168,174 -979
Coffee "C"(NYBOT)
Mar07 070308 111.10 111.10 111.10 111.10 unch 45 285 -30
May07 070308 112.60 113.25 111.60 112.40 +0.20 11,095 84,131 -399
Jul07 070308 115.40 116.00 114.50 115.30 +0.20 2,654 18,723 +164
Sep07 070308 118.00 118.85 117.70 118.15 +0.25 828 10,590 +259
Dec07 070308 121.40 121.70 121.40 121.70 +0.35 230 5,413 -25
Mar08 070308 125.10 125.10 125.10 125.10 +0.45 87 2,915 +16
Total Volume and Open Interest 15,066 132,121 +15
Orange Juice(NYBOT)
Mar07 070308 207.90 208.50 207.70 208.20 +1.90 33 419 -28
May07 070308 203.30 205.30 202.75 204.20 +2.10 1,249 21,934 -151
Jul07 070308 197.50 198.75 197.00 198.25 +2.05 32 2,613 +8
Sep07 070308 190.00 191.00 183.75 191.00 +1.80 0 1,142 +0
Nov07 070308 182.25 183.75 182.25 183.75 +1.75 290 5,389 +70
Jan08 070308 182.00 182.80 181.75 182.75 +1.75 0 539 +0
Total Volume and Open Interest 1,604 32,103 -101
Sugar #11(NYBOT)
May07 070308 10.78 10.80 10.57 10.59 -0.09 33,404 286,775 -158
Jul07 070308 10.58 10.63 10.50 10.51 -0.07 7,747 165,046 +1,468
Oct07 070308 10.82 10.82 10.72 10.73 -0.05 5,312 76,427 +1,194
Mar08 070308 11.30 11.33 11.21 11.25 -0.05 5,193 63,952 +1,645
May08 070308 11.35 11.35 11.28 11.29 -0.04 993 22,736 +300
Total Volume and Open Interest 53,288 654,952 +4,791
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070308 20.73 20.73 20.73 20.73 -0.12 1,062 2,582 +188
Jul07 070308 20.71 20.71 20.71 20.71 -0.10 69 3,010 +35
Sep07 070308 20.73 20.73 20.73 20.73 -0.15 30 1,756 -7
Nov07 070308 21.27 21.27 21.27 21.27 unch 0 1,528 +0
Total Volume and Open Interest 1,173 10,052 +223
London Cocoa(LCE)
Mar07 070308 969 990 962 989 +23 2,836 38,414 -1,360
May07 070308 980 998 969 996 +17 6,325 55,544 +710
Jul07 070308 1003 1012 985 1010 +17 2,101 31,328 +338
Sep07 070308 1006 1025 998 1024 +18 311 37,341 -12
Dec07 070308 1004 1025 1000 1024 +19 1,197 40,052 +282
Mar08 070308 1013 1030 1002 1029 +19 1,561 16,223 +1,086
May08 070308 1037 1037 1037 1037 +19 5 2,561 +0
Total Volume and Open Interest 14,341 228,506 +1,047
London Coffee(LCE)
Mar07 070308 1463.00 1479.00 1463.00 1479.00 +21.00 51 1,220 -253
May07 070308 1488.00 1501.00 1485.00 1499.00 +16.00 5,680 74,783 -2,554
Jul07 070308 1495.00 1508.00 1495.00 1505.00 +14.00 2,548 24,539 +864
Sep07 070308 1495.00 1506.00 1495.00 1503.00 +12.00 1,019 15,082 +68
Nov07 070308 1498.00 1500.00 1494.00 1494.00 +13.00 132 7,381 +31
Jan08 070308 1489.00 1489.00 1484.00 1484.00 +13.00 137 2,099 -19
Total Volume and Open Interest 9,577 127,342 -1,858
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070308 344.90 348.90 343.00 343.20 -0.90 2,707 34,963 +157
Aug07 070308 331.00 334.60 329.50 329.60 -1.50 931 12,799 +266
Oct07 070308 325.20 327.00 323.30 323.30 -0.70 361 5,802 +208
Dec07 070308 327.10 327.10 324.00 324.00 -1.00 83 2,741 +13
Total Volume and Open Interest 4,122 63,963 +668
Cotton(NYBOT)
Mar07 070308 54.30 54.50 54.25 54.34 -0.11 82 1,814 -134
May07 070308 54.35 54.54 54.20 54.49 +0.01 20,399 116,487 +7
Jul07 070308 54.75 55.15 54.75 55.09 +0.11 5,394 39,310 +932
Oct07 070308 57.35 57.55 57.15 57.55 +0.13 132 1,146 +126
Dec07 070308 58.65 58.85 58.65 58.84 -0.02 2,250 43,269 +655
Mar08 070308 60.70 60.70 60.65 60.65 -0.05 35 3,425 +20
Total Volume and Open Interest 28,360 207,348 +1,627
Lumber(CME)
Mar07 070308 246.0 246.5 242.5 245.0 -1.1 174 494 -105
May07 070308 254.0 255.0 252.2 252.4 -0.4 420 5,574 +66
Jul07 070308 269.0 270.5 268.0 268.8 unch 158 848 +67
Sep07 070308 277.5 277.5 277.0 277.0 +0.3 8 120 +4
Total Volume and Open Interest 761 7,074 +32
Crude Oil(NYM)
Apr07 070308 62.05 62.30 61.20 61.64 -0.18 253,462 244,108 -15,033
May07 070308 63.45 63.70 62.70 63.22 -0.06 148,013 213,660 +18,649
Jun07 070308 64.35 64.65 63.90 64.21 unch 48,676 120,109 +5,258
Jul07 070308 65.35 65.35 64.75 64.94 +0.03 12,955 45,710 +1,978
Aug07 070308 65.55 65.55 65.49 65.49 +0.05 8,399 25,294 +88
Sep07 070308 66.26 66.26 65.70 65.92 +0.05 8,062 32,487 +378
Oct07 070308 66.20 66.28 66.20 66.28 +0.06 5,228 26,251 -637
Nov07 070308 66.59 66.59 66.59 66.59 +0.06 2,415 21,355 +66
Dec07 070308 67.00 67.10 66.50 66.85 +0.06 27,672 148,066 -274
Jan08 070308 66.65 67.07 66.65 67.07 +0.05 8,605 28,139 +7,536
Feb08 070308 67.24 67.24 67.24 67.24 +0.05 1,888 12,616 +830
Mar08 070308 67.37 67.37 67.37 67.37 +0.04 262 12,746 +147
Apr08 070308 67.48 67.48 67.48 67.48 +0.03 1 11,758 +0
May08 070308 67.58 67.58 67.58 67.58 +0.02 57 7,842 +2
Jun08 070308 67.68 67.68 67.68 67.68 +0.02 1,866 32,251 +1,090
Jul08 070308 67.76 67.76 67.76 67.76 +0.02 104 4,846 +101
Total Volume and Open Interest 538,350 1,299,341 +24,147
Heating Oil(NYM)
Apr07 070308 177.30 177.80 174.75 176.13 -0.61 35,500 69,273 -3,157
May07 070308 177.00 177.60 174.80 175.99 -0.66 19,002 41,984 +910
Jun07 070308 177.60 177.60 176.70 176.99 -0.41 7,056 30,219 +1,710
Jul07 070308 178.89 178.89 178.89 178.89 -0.31 1,638 12,793 +244
Aug07 070308 181.29 181.29 181.29 181.29 -0.06 767 5,845 -60
Sep07 070308 184.09 184.09 184.09 184.09 +0.04 912 8,644 +16
Oct07 070308 187.04 187.04 187.04 187.04 +0.04 289 3,545 +24
Nov07 070308 190.09 190.09 190.09 190.09 -0.01 137 2,576 -10
Dec07 070308 192.50 192.79 192.50 192.79 -0.01 1,664 16,927 +373
Jan08 070308 194.50 194.69 194.50 194.69 -0.06 276 8,259 +202
Feb08 070308 195.00 195.25 195.00 195.14 -0.06 10 2,943 +0
Mar08 070308 193.80 193.94 193.80 193.94 -0.06 0 1,022 +0
Total Volume and Open Interest 67,426 210,325 +427
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Apr07 070308 189.35 193.50 189.23 192.65 +3.05 47,444 52,834 -287
May07 070308 189.60 192.20 189.60 191.80 +2.31 19,192 44,514 +123
Jun07 070308 190.10 192.00 190.00 191.52 +1.67 8,069 18,991 +1,007
Jul07 070308 190.70 192.03 190.02 191.62 +1.37 5,015 13,916 -374
Aug07 070308 191.00 191.45 190.16 190.85 +1.28 1,126 7,275 +18
Sep07 070308 188.86 189.48 188.00 188.65 +0.60 1,015 16,927 +240
Oct07 070308 178.45 178.62 177.78 177.78 +1.03 292 3,932 +44
Nov07 070308 174.50 174.50 174.50 174.50 +0.45 60 2,067 +11
Dec07 070308 171.58 171.58 171.58 171.58 -0.14 175 3,513 +121
Jan08 070308 171.98 171.98 171.98 171.98 -0.07 75 1,118 +68
Total Volume and Open Interest 82,463 166,182 +971
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070308 190.00 190.00 190.00 190.00 +0.70 0 5 +0
May07 070308 191.38 191.38 191.38 191.38 +1.73 0 1 +0
Jun07 070308 191.13 191.13 191.13 191.13 +1.08      
Jul07 070308 190.98 190.98 190.98 190.98 +0.58      
Total Volume and Open Interest 0 6 +0
Natural Gas(NYM)
Apr07 070308 7.180 7.260 7.150 7.239 -0.127 59,655 81,940 -4,763
May07 070308 7.300 7.400 7.290 7.372 -0.119 26,565 98,255 +7,748
Jun07 070308 7.445 7.510 7.445 7.503 -0.105 4,628 23,883 +918
Jul07 070308 7.590 7.634 7.590 7.634 -0.093 2,893 20,562 +534
Aug07 070308 7.730 7.731 7.670 7.731 -0.086 2,706 27,216 -55
Sep07 070308 7.780 7.783 7.760 7.783 -0.081 1,758 18,232 +556
Oct07 070308 7.885 7.900 7.850 7.889 -0.075 4,920 44,015 -528
Nov07 070308 8.500 8.515 8.450 8.499 -0.075 647 21,648 +31
Dec07 070308 9.110 9.120 9.080 9.099 -0.060 556 37,661 +11
Jan08 070308 9.380 9.400 9.360 9.394 -0.055 1,234 33,768 +238
Feb08 070308 9.400 9.400 9.360 9.384 -0.058 42 19,656 +1
Mar08 070308 9.150 9.154 9.150 9.154 -0.060 603 45,789 +95
Apr08 070308 7.790 7.804 7.790 7.804 -0.025 543 29,044 -111
May08 070308 7.679 7.679 7.679 7.679 -0.025 32 13,323 +7
Jun08 070308 7.729 7.729 7.729 7.729 -0.022 12 9,346 +6
Jul08 070308 7.794 7.794 7.794 7.794 -0.020 79 5,233 +4
Total Volume and Open Interest 108,163 761,109 +5,576
Brent Crude Oil(ICE)
Apr07 070308 62.46 62.84 61.80 62.33 -0.17 77,003 65,644 -6,156
May07 070308 63.27 63.61 62.60 63.06 -0.12 68,497 143,585 -1,413
Jun07 070308 64.00 64.36 63.41 63.87 -0.03 42,289 95,045 +14,283
Jul07 070308 64.63 64.90 64.27 64.49 +0.03 7,693 31,704 +162
Aug07 070308 65.08 65.23 64.90 65.04 +0.10 3,671 21,221 +82
Sep07 070308 65.46 65.49 65.26 65.49 +0.15 5,027 19,945 +2,418
Oct07 070308 65.80 65.80 65.80 65.80 +0.10 0 16,623 +1,402
Nov07 070308 66.06 66.06 66.06 66.06 +0.09 0 15,370 +1,486
Dec07 070308 66.44 66.69 65.96 66.28 +0.07 6,834 64,440 -18
Jan08 070308 66.51 66.51 66.51 66.51 +0.04 0 8,300 +0
Feb08 070308 66.74 66.74 66.74 66.74 +0.03 0 4,011 +0
Mar08 070308 66.91 66.91 66.91 66.91 +0.03 0 3,345 +0
Apr08 070308 67.07 67.07 67.07 67.07 +0.04 0 945 +0
May08 070308 67.19 67.19 67.19 67.19 +0.04 0 789 +0
Total Volume and Open Interest 212,982 610,742 +14,010
Gas Oil(ICE)
Mar07 070308 544.75 547.50 540.25 541.50 -1.75 19,260 24,259 -4,811
Apr07 070308 548.50 551.50 543.50 545.00 -2.00 34,454 74,783 -2,137
May07 070308 554.25 556.25 548.75 550.00 -1.75 19,635 36,839 +3,938
Jun07 070308 560.25 560.25 554.75 555.75 -1.75 7,183 44,909 -627
Jul07 070308 565.50 565.50 562.00 562.75 -1.25 970 15,806 +71
Aug07 070308 572.00 572.00 569.25 569.25 -1.50 421 9,610 +22
Sep07 070308 577.75 577.75 575.75 575.75 -1.50 590 13,032 +128
Oct07 070308 583.75 583.75 581.25 581.25 -1.25 379 5,544 +18
Nov07 070308 585.50 585.50 585.50 585.50 -0.75 121 5,983 +13
Dec07 070308 590.50 592.00 589.50 589.50 -0.50 2,166 35,618 +756
Total Volume and Open Interest 85,339 307,467 -2,029
US Dollar Index(NYBOT)
Mar07 070308 83.72 84.21 83.69 84.06 +0.33 4,153 25,134 -14
Jun07 070308 83.39 83.91 83.39 83.75 +0.33 2,748 5,951 +1,843
Sep07 070308 83.41 83.55 83.41 83.46 +0.33 10 69 +0
Total Volume and Open Interest 6,911 31,157 +1,829
Australian Dollar(CME)
Mar07 070308 77.83 77.83 77.64 77.64 -0.26 18,128 113,591 -1,596
Jun07 070308 77.63 77.63 77.32 77.45 -0.26 747 6,533 +1,137
Sep07 070308 77.22 77.22 77.22 77.22 -0.26 0 52 +0
Total Volume and Open Interest 18,945 120,500 -459
British Pound(CME)
Mar07 070308 193.05 193.05 192.83 192.96 -0.41 2,315 136,132 +1,791
Jun07 070308 193.04 193.04 192.74 192.90 -0.39 100 19,013 +888
Sep07 070308 192.73 192.73 192.73 192.73 -0.39 0 44 +0
Total Volume and Open Interest 2,415 155,203 +2,679
Canadian Dollar(CME)
Mar07 070308 84.95 84.95 84.65 84.72 -0.19 6,939 133,568 -4,062
Jun07 070308 85.12 85.12 84.88 84.94 -0.19 885 19,122 +1,907
Sep07 070308 85.13 85.22 85.13 85.16 -0.19 6 1,080 +0
Dec07 070308 85.32 85.42 85.32 85.37 -0.19 18 940 +17
Total Volume and Open Interest 7,848 154,733 -2,138
Japanese Yen(CME)
Mar07 070308 85.58 85.58 85.24 85.49 -0.58 3,900 215,811 -2,171
Jun07 070308 86.47 86.53 86.20 86.47 -0.59 1,851 54,663 +2,095
Sep07 070308 87.45 87.45 87.45 87.45 -0.59 60 7,699 +11
Total Volume and Open Interest 5,871 278,486 -5
Swiss Franc(CME)
Mar07 070308 82.01 82.01 81.39 81.56 -0.69 2,686 74,706 -3,734
Jun07 070308 82.62 82.62 82.10 82.19 -0.70 805 6,332 +1,564
Sep07 070308 82.76 82.76 82.76 82.76 -0.70 0 63 +0
Total Volume and Open Interest 3,491 81,150 -2,170
EuroFX(CME)
Mar07 070308 131.67 131.73 131.24 131.42 -0.46 6,413 193,271 +5,885
Jun07 070308 132.11 132.11 131.74 131.89 -0.46 2,029 15,870 +2,496
Sep07 070308 132.27 132.27 132.27 132.27 -0.46 0 281 -1
Total Volume and Open Interest 8,442 209,699 +8,380
Mexican Peso(CME)
Mar07 070308 8965.0 8980.0 8930.0 8950.0 -5.0 3,331 66,357 -534
Apr07 070308 8935.0 8935.0 8935.0 8935.0 -5.0      
Total Volume and Open Interest 3,516 101,729 -353
30-Year T-Bonds(CBOT)
Mar07 070308 113~19 113~19 113~04 113~12 -0~04 14,268 87,604 -11,505
Jun07 070308 113~18 113~19 113~02 113~10 -0~04 424,049 814,300 +8,155
Sep07 070308 113~02 113~10 113~02 113~10 -0~04 1,095 1,764 +1,045
Total Volume and Open Interest 439,421 903,715 -2,297
10-Year T-Notes(CBOT)
Mar07 070308 109~005 109~010 108~240 108~300 unch 51,345 129,338 -4,386
Jun07 070308 109~005 109~015 108~225 108~295 -0~010 1,187,969 2,046,798 +20,992
Total Volume and Open Interest 1,244,455 2,183,517 +20,881
5-Year T-Notes(CBOT)
Mar07 070308 105~295 105~310 105~295 105~310 -0~010 35,667 0 +0
Jun07 070308 106~030 106~070 106~000 106~055 -0~005 566,784 0 +0
Sep07 070308 106~110 106~110 106~110 106~110 -0~005      
Total Volume and Open Interest 602,451    
2 Year T-Notes(CBOT)
Mar07 070308 102~048 102~048 102~048 102~048 -0~002 5,699 37,412 -3,187
Jun07 070308 102~070 102~074 102~065 102~073 -0~004 6,408 801,072 +3,897
Total Volume and Open Interest 12,107 838,484 +710
Eurodollars(CME)
Mar07 070308 94.662 94.662 94.655 94.660 -0.002 29,149 1,270,643 -8,012
Jun07 070308 94.865 94.865 94.830 94.850 -0.030 45,318 1,718,241 +46,123
Sep07 070308 95.090 95.090 95.050 95.075 -0.030 39,030 1,477,014 +30,918
Dec07 070308 95.230 95.230 95.195 95.225 -0.025 34,597 1,574,942 +20,949
Mar08 070308 95.315 95.325 95.285 95.320 -0.010 26,203 1,127,546 -23,453
Jun08 070308 95.350 95.365 95.325 95.360 -0.005 23,025 972,171 +20,214
Sep08 070308 95.370 95.380 95.345 95.380 -0.005 11,677 700,302 +107
Dec08 070308 95.345 95.380 95.345 95.375 -0.005 19,311 596,262 +1,565
Mar09 070308 95.325 95.360 95.325 95.360 -0.005 9,843 354,665 +3,448
Jun09 070308 95.315 95.330 95.300 95.325 -0.005 9,345 284,702 +344
Sep09 070308 95.280 95.290 95.265 95.285 -0.005 3,681 238,685 +651
Dec09 070308 95.235 95.245 95.220 95.240 -0.005 3,969 163,801 -315
Mar10 070308 95.205 95.210 95.190 95.210 -0.005 6,205 136,776 -1,094
Jun10 070308 95.165 95.170 95.150 95.170 -0.005 2,686 87,613 -159
Sep10 070308 95.115 95.135 95.115 95.135 -0.005 1,960 91,415 -915
Dec10 070308 95.070 95.090 95.070 95.090 -0.005 5,214 92,071 -1,623
Mar11 070308 95.060 95.065 95.055 95.065 -0.005 6,477 76,438 +383
Jun11 070308 95.020 95.030 95.020 95.030 -0.005 3,621 65,756 +321
Total Volume and Open Interest 291,417 11,247,972 +91,389
3-Mth Euro-Yen(CME)
Mar07 070308 99.33 99.33 99.32 99.32 -0.01 513 19,351 -871
Jun07 070308 99.31 99.31 99.31 99.31 +0.01 772 16,928 -3,349
Sep07 070308 99.22 99.22 99.22 99.22 unch 270 9,568 -247
Dec07 070308 99.13 99.13 99.13 99.13 unch 100 10,818 +294
Mar08 070308 99.04 99.04 99.04 99.04 unch 233 4,374 +395
Jun08 070308 98.95 98.95 98.95 98.95 unch 1,176 2,242 +1,113
Sep08 070308 98.87 98.87 98.87 98.87 unch 15 1,683 +15
Dec08 070308 98.79 98.79 98.79 98.79 unch 15 120 +15
Mar09 070308 98.71 98.71 98.71 98.71 +0.01      
Jun09 070308 98.63 98.63 98.63 98.63 unch 0 5 +0
Total Volume and Open Interest 3,094 65,099 -2,635
3-Mth Euro-Yen(SIMEX)
Mar07 070308 99.33 99.33 99.33 99.33 unch 1,346 98,315 -141
Jun07 070308 99.31 99.31 99.31 99.31 unch 3,865 60,742 -597
Sep07 070308 99.23 99.23 99.22 99.22 unch 1,561 49,567 +855
Dec07 070308 99.14 99.14 99.13 99.13 unch 1,029 53,140 -255
Mar08 070308 99.05 99.05 99.04 99.04 unch 403 36,074 -547
Jun08 070308 98.95 98.95 98.95 98.95 unch 15 8,686 +7
Sep08 070308 98.87 98.87 98.87 98.87 unch 0 3,025 +0
Dec08 070308 98.79 98.79 98.79 98.79 unch 0 671 +0
Total Volume and Open Interest 8,219 312,459 -678
German Euro-Bund(EUREX)
Mar07 070308 116.66 116.72 116.44 116.46 -0.24 1,973,938 668,230 -571,836
Jun07 070308 116.12 116.16 115.85 116.08 -0.09 933,845 1,090,461 +399,429
Sep07 070308 116.12 116.17 116.04 116.10 -0.08 5,048 579 +9
Total Volume and Open Interest 2,912,831 1,759,270 -172,398
German Euro-Bobl(EUREX)
Mar07 070308 109.26 109.26 109.15 109.15 -0.13 1,115,331 456,724 -308,228
Jun07 070308 108.97 108.97 108.75 108.92 -0.06 643,232 748,975 +249,628
Sep07 070308 110.12 110.12 110.12 110.12 -0.06 2,018 0 +0
Total Volume and Open Interest 1,760,581 1,205,699 -58,600
Long Gilt(LIFFE)
Mar07 070308 107~27 107~28 107~22 107~27 +0~00 22,492 27,749 -18,863
Jun07 070308 109~16 109~19 109~09 109~16 -0~01 58,170 311,436 +5,616
Total Volume and Open Interest 80,662 339,190 -13,247
3-Mth Short Sterling(LIFFE)
Mar07 070308 94.46 94.46 94.46 94.46 +0.03 39,635 504,063 -14,991
Jun07 070308 94.35 94.35 94.35 94.35 +0.01 73,940 518,733 +3,342
Sep07 070308 94.36 94.36 94.36 94.36 unch 71,428 447,701 -3,938
Total Volume and Open Interest 395,314 2,715,504 -9,018
3-Mth Euribor(LIFFE)
Mar07 070308 96.095 96.100 96.085 96.095 unch 154,449 727,144 +12,458
Jun07 070308 95.995 96.000 95.950 95.965 -0.035 170,210 775,295 +4,973
Sep07 070308 95.970 95.985 95.910 95.930 -0.040 173,229 702,898 -27,837
Total Volume and Open Interest 880,574 4,188,855 -17,649
3-Mth Aus T-Bills(SFE)
Mar07 070308 93.64 93.65 93.64 93.65 unch 23,648 145,775 -16,149
Jun07 070308 93.62 93.62 93.61 93.62 +0.01 57,733 378,106 +12,820
Sep07 070308 93.61 93.62 93.60 93.61 +0.01 37,343 146,114 +6,403
Dec07 070308 93.62 93.64 93.61 93.63 +0.01 9,343 97,908 -10,632
Mar08 070308 93.65 93.67 93.64 93.65 unch 4,561 47,601 -525
Jun08 070308 93.67 93.67 93.67 93.67 unch 1,213 35,358 -1,000
Sep08 070308 93.71 93.71 93.69 93.69 unch 195 19,031 -103
Dec08 070308 93.72 93.73 93.70 93.71 +0.01 72 10,020 +6
Mar09 070308 93.70 93.71 93.70 93.71 unch 100 1,038 +0
Jun09 070308 93.72 93.72 93.72 93.72 +0.01 100 1,652 +104
Total Volume and Open Interest 134,308 882,923 -9,176
10-Year Aus T-Bonds(SFE)
Mar07 070308 94.36 94.38 94.35 94.35 +0.01 44,829 465,375 -8,350
Jun07 070308 94.36 94.39 94.36 94.36 +0.01 4,697 13,157 +3,834
Total Volume and Open Interest 49,526 478,532 -4,516
3-Year Aus T-Bonds(SFE)
Mar07 070308 94.13 94.14 94.11 94.12 unch 141,395 712,693 -26,732
Jun07 070308 94.16 94.16 94.14 94.15 +0.01 30,324 70,152 +20,482
Total Volume and Open Interest 171,719 782,845 -6,250
Gold(CMX)
Apr07 070308 654.5 657.5 652.0 655.5 +2.6 86,283 189,825 -5,815
Jun07 070308 660.5 663.5 659.0 661.8 +2.6 17,784 63,309 +9,958
Aug07 070308 667.9 667.9 667.9 667.9 +2.6 907 8,271 -329
Oct07 070308 672.0 673.8 672.0 673.8 +2.7 55 28,380 +3
Dec07 070308 678.5 681.0 678.0 679.6 +2.8 970 56,979 +35
Feb08 070308 685.2 685.2 685.2 685.2 +2.8 260 3,190 +69
Apr08 070308 690.7 690.7 690.7 690.7 +2.9 1,020 3,772 +726
Jun08 070308 696.3 696.3 696.3 696.3 +3.0 1 4,716 +1
Aug08 070308 701.9 701.9 701.9 701.9 +3.1 0 740 +0
Oct08 070308 707.5 707.5 707.5 707.5 +3.2 0 600 +0
Dec08 070308 713.0 713.0 713.0 713.0 +3.2 0 11,039 +0
Total Volume and Open Interest 107,294 387,203 +4,653
Silver(CMX)
Mar07 070308 1301.7 1301.7 1301.7 1301.7 +1.7 93 764 -77
May07 070308 1315.0 1319.0 1302.0 1312.0 +1.5 19,707 66,454 -771
Jul07 070308 1325.5 1336.0 1320.0 1324.2 +1.7 326 16,343 -60
Sep07 070308 1340.0 1340.0 1335.7 1335.7 +1.9 239 5,970 +16
Dec07 070308 1353.0 1358.0 1348.0 1349.9 +2.0 280 14,829 +51
Mar08 070308 1362.5 1362.5 1362.5 1362.5 +2.0 103 1,373 +80
May08 070308 1370.6 1370.6 1370.6 1370.6 +2.1 0 43 +0
Total Volume and Open Interest 20,826 114,684 -728
Platinum(NYM)
Apr07 070308 1200.0 1218.8 1193.0 1214.5 +22.0 1,020 8,476 -356
Jul07 070308 1214.5 1224.0 1205.0 1224.0 +30.5 187 2,175 +61
Oct07 070308 1229.0 1229.0 1229.0 1229.0 +35.0 0 30 +0
Jan08 070308 1234.0 1234.0 1234.0 1234.0 +39.5 0 2 +0
Total Volume and Open Interest 1,207 10,683 -295
Palladium(NYME)
Mar07 070308 348.55 348.55 348.55 348.55 -0.70 0 109 -10
Jun07 070308 355.00 357.80 353.00 353.05 -0.70 388 14,323 -6
Sep07 070308 358.55 358.55 358.55 358.55 -0.70 0 1,033 +0
Total Volume and Open Interest 388 15,596 -16
Copper(CMX)
Mar07 070308 282.10 286.20 282.10 282.55 +5.35 1,257 4,234 -359
May07 070308 283.80 287.40 283.25 283.35 +5.15 8,702 42,877 -403
Jul07 070308 283.80 287.00 283.45 283.45 +5.15 602 7,067 +169
Sep07 070308 286.00 286.00 282.35 282.35 +5.05 73 1,652 +5
Dec07 070308 279.50 279.50 278.35 278.35 +4.90 48 2,216 -9
Total Volume and Open Interest 10,885 64,933 -562
Aluminum(CMX)
Mar07 070308 120.50 120.50 120.50 120.50 +1.25 1 6 +1
Apr07 070308 120.50 120.50 120.50 120.50 +1.25 0 59 +0
May07 070308 119.95 119.95 119.95 119.95 +1.25 0 41 +0
Jun07 070308 119.35 119.35 119.35 119.35 +1.25 0 40 +0
Jul07 070308 118.75 118.75 118.75 118.75 +1.25 0 40 +0
Aug07 070308 118.15 118.15 118.15 118.15 +1.25 0 40 +0
Total Volume and Open Interest 1 490 +1
DJIA Index(CBOT)
Mar07 070308 12273 12305 12227 12280 +79 6,635 68,162 -1,792
Jun07 070308 12360 12400 12320 12376 +79 4,093 5,172 +2,378
Sep07 070308 12475 12475 12475 12475 +79 0 9 +0
Dec07 070308 12570 12570 12570 12570 +79 0 3 +0
Total Volume and Open Interest 10,728 73,346 +586
S & P 500(CME)
Mar07 070308 1402.50 1409.00 1398.50 1404.80 +11.60 112,661 383,988 -56,610
Jun07 070308 1415.30 1421.70 1410.80 1417.20 +11.70 83,953 280,797 +66,293
Sep07 070308 1428.50 1429.80 1428.50 1429.80 +11.70 65 11,002 -56
Dec07 070308 1441.50 1441.50 1441.50 1441.50 +11.70 1 2,199 -1
Total Volume and Open Interest 196,680 678,369 +9,626
S & P 500 E-Mini(Globex)
Mar07 070308 1392.75 1409.25 1390.25 1404.75 +11.50 1,525,381 1,807,079 -10,612
Jun07 070308 1404.50 1421.75 1402.50 1417.25 +11.75 181,104 423,421 +139,754
Total Volume and Open Interest 1,706,485 2,230,500 +129,142
NASDAQ 100(CME)
Mar07 070308 1755.00 1760.00 1744.50 1754.50 +17.00 10,551 48,875 -3,955
Jun07 070308 1776.00 1780.00 1764.00 1775.00 +17.00 6,314 9,901 +5,159
Sep07 070308 1798.30 1798.30 1798.30 1798.30 +17.00 0 35 +0
Total Volume and Open Interest 16,865 58,811 +1,204
NASDAQ 100 E-Mini(Globex)
Mar07 070308 1737.80 1759.80 1733.30 1754.50 +17.00 339,465 421,908 -3,008
Jun07 070308 1754.50 1780.50 1754.00 1775.00 +17.00 35,155 41,782 +28,106
Total Volume and Open Interest 374,620 463,690 +25,098
S & P Midcap 400(CME)
Mar07 070308 832.00 834.50 829.80 832.65 +8.45 1,194 7,019 -551
Jun07 070308 839.25 842.00 837.00 840.90 +8.65 968 1,166 +857
Sep07 070308 848.95 848.95 848.95 848.95 +8.65      
Total Volume and Open Interest 2,162 8,185 +306
Russell 2000(CME)
Mar07 070308 782.50 787.00 780.00 783.70 +8.60 4,515 40,493 +561
Jun07 070308 790.00 793.30 786.50 790.50 +8.60 2,426 6,284 +2,168
Sep07 070308 797.30 797.30 797.30 797.30 +8.60 0 28 +0
Total Volume and Open Interest 6,941 46,805 +2,729
Russell 2000 E-Mini(Globex)
Mar07 070308 775.00 787.50 772.20 783.70 +8.60 224,378 442,344 -6,241
Jun07 070308 781.50 794.30 779.50 790.50 +8.60 31,891 62,688 +24,418
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 070308 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070308 17160 17175 17080 17100 +365      
Jun07 070308 17100 17160 17070 17070 +360      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070307 16915 17015 16725 16770 -75 157,995 281,756 +281,756
Jun07 070308 16630 17065 16595 17060 +330 109,452 57,473 +47,314
Sep07 070308 17055 17055 17055 17055 +330 0 110 +0
Total Volume and Open Interest 300,677 316,239 +23,933
CAC 40(EURONEXT)
Mar07 070308 5502.0 5537.0 5499.0 5526.0 +67.0 111,644 527,406 +5,660
Apr07 070308 5516.0 5553.5 5504.5 5545.5 +67.0 677 15,005 +184
May07 070308 5501.0 5501.0 5501.0 5501.0 +67.0 0 122 +0
Total Volume and Open Interest 112,733 547,120 +6,020
Hang Seng Index(HKFE)
Mar07 070308 18783 19129 18765 19057 +253 56,102 120,874 -2,713
Apr07 070308 18850 19166 18808 19102 +254 1,710 2,128 +813
Total Volume and Open Interest 58,138 125,157 -1,794
DAX(EUREX)
Mar07 070308 6657.5 6725.5 6643.5 6706.0 +78.5 186,139 297,923 +2,289
Jun07 070308 6739.5 6790.0 6710.0 6770.5 +79.0 3,762 23,729 -655
Sep07 070308 6794.0 6857.5 6781.5 6843.0 +81.0 1,020 4,014 -340
Total Volume and Open Interest 190,921 325,666 +1,294
FT-SE 100(EURONEXT)
Mar07 070308 6180.00 6240.00 6178.00 6222.50 +62.50 107,805 512,340 -20,628
Jun07 070308 6202.00 6260.00 6200.50 6243.50 +63.00 18,007 48,034 +10,251
Sep07 070308 6247.50 6277.50 6247.50 6277.50 +63.50 655 3,846 +1,109
Total Volume and Open Interest 126,967 566,996 -7,019
SPI 200(SFE)
Mar07 070308 5809.0 5831.0 5774.0 5817.0 +9.0 38,320 331,222 +8,401
Jun07 070308 5840.0 5868.0 5818.0 5855.0 +9.0 10,928 24,881 +10,688
Sep07 070308 5857.0 5857.0 5857.0 5857.0 +9.0 169 3,437 +56
Total Volume and Open Interest 49,574 363,630 +19,193
GSCI(CME)
Mar07 070308 447.90 449.80 446.00 446.50 -0.80 4,127 17,923 +10,318
Apr07 070308 454.80 455.00 452.70 452.85 -0.60 4,127 3,879 +3,879
May07 070308 458.50 458.50 458.50 458.50 +0.10      
Total Volume and Open Interest 8,254 21,802 +14,197
Reuters CRB Index(NYBOT)
Apr07 070308 405.75 406.50 405.00 405.75 +1.75 108 307 -107
Jun07 070308 410.00 410.75 410.00 410.75 +1.75 0 425 +0
Aug07 070308 416.25 416.25 416.25 416.25 +1.75 100 203 +100
Total Volume and Open Interest 208 935 -7
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