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 Fri March 09, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070309 745.00 747.50 737.50 746.50 +1.50 2,445 2,536 -554
May07 070309 762.00 762.00 750.00 759.75 +0.75 20,135 233,428 -1,649
Jul07 070309 777.50 777.50 766.00 775.75 +1.25 5,102 81,590 +567
Aug07 070309 783.50 783.50 771.50 780.50 +1.25 67 5,282 +28
Sep07 070309 785.50 788.00 785.50 787.50 +2.25 343 2,640 +197
Nov07 070309 800.00 800.50 789.50 799.50 +2.00 3,307 103,409 +521
Jan08 070309 796.00 805.00 796.00 804.00 +0.50 178 4,725 +35
Total Volume and Open Interest 32,775 467,715 -839
Soybean Meal(CBOT)
Mar07 070309 216.70 217.00 213.50 216.50 +0.70 1,013 1,550 +16
May07 070309 221.80 222.50 218.20 221.80 +0.70 11,463 88,583 -1,561
Jul07 070309 226.80 227.20 223.30 226.10 unch 4,688 49,642 +250
Aug07 070309 227.80 229.40 225.50 228.10 +0.20 697 14,427 -39
Sep07 070309 229.20 230.50 227.50 229.80 -0.10 195 10,883 +72
Oct07 070309 229.50 231.00 229.50 230.40 -0.10 126 7,051 +22
Dec07 070309 232.50 234.00 230.50 233.10 +0.10 2,103 36,864 +238
Jan08 070309 232.50 234.50 232.00 234.00 +0.50 81 1,852 +48
Total Volume and Open Interest 20,909 215,473 -487
Soybean Oil(CBOT)
Mar07 070309 30.17 30.22 30.02 30.22 +0.04 659 861 -224
May07 070309 30.55 30.65 30.31 30.59 -0.01 11,988 151,818 +349
Jul07 070309 31.05 31.15 30.79 31.09 -0.01 4,111 51,109 +2,702
Aug07 070309 31.20 31.38 31.10 31.36 +0.03 39 6,850 +92
Sep07 070309 31.38 31.62 31.38 31.61 +0.06 111 4,315 -8
Oct07 070309 31.65 31.80 31.58 31.75 +0.05 55 9,003 +90
Dec07 070309 32.15 32.23 31.87 32.20 +0.08 1,520 39,974 +352
Jan08 070309 32.40 32.47 32.35 32.47 +0.09 1 2,761 +0
Total Volume and Open Interest 19,686 271,557 +3,940
Canola(WCE)
Mar07 070309 368.6 368.6 368.6 368.6 -1.7 15 62 +0
May07 070309 379.4 381.0 375.5 377.8 -1.7 6,310 44,170 +1,742
Jul07 070309 388.0 389.5 384.1 386.7 -1.0 1,030 16,645 +488
Total Volume and Open Interest 8,069 91,248 +2,269
Corn(CBOT)
Mar07 070309 414.00 414.00 407.00 408.25 -3.75 6,685 5,547 -3,004
May07 070309 423.00 423.50 416.25 417.50 -4.00 29,183 517,710 -2,155
Jul07 070309 430.50 432.50 426.25 427.50 -3.25 15,237 285,956 +3,490
Sep07 070309 419.25 420.75 416.00 416.75 -3.25 2,099 65,557 +746
Dec07 070309 411.50 412.75 406.50 407.75 -3.00 19,672 397,426 +3,038
Mar08 070309 417.00 421.00 416.50 416.75 -2.50 2,219 34,948 +670
Total Volume and Open Interest 77,042 1,445,746 +3,480
Wheat(CBOT)
Mar07 070309 465.25 470.50 465.25 465.50 +1.50 176 443 -650
May07 070309 477.00 482.00 472.00 476.50 +1.00 6,861 200,383 -443
Jul07 070309 489.00 493.50 484.50 489.25 +1.50 2,365 98,339 -50
Sep07 070309 496.00 502.50 494.50 497.75 +1.25 189 9,951 +177
Dec07 070309 509.00 512.00 504.00 507.50 unch 2,147 64,965 +478
Total Volume and Open Interest 12,539 401,892 -416
Wheat(KCBT)
Mar07 070309 502.00 509.00 502.00 506.50 +2.00 221 140 -108
May07 070309 503.00 507.50 498.00 502.00 -0.25 4,085 47,982 +390
Jul07 070309 505.00 510.00 502.75 505.00 -1.75 2,132 43,775 +224
Sep07 070309 512.50 517.00 510.00 513.50 -0.25 192 7,502 +34
Dec07 070309 521.00 527.50 520.00 522.50 unch 210 9,667 +143
Total Volume and Open Interest 6,948 114,025 +739
Wheat(MGE)
Mar07 070309 506.00 508.00 506.00 508.00 +5.00 0 8 +0
May07 070309 514.50 517.50 510.00 514.50 +1.00 1,933 17,469 +225
Jul07 070309 522.00 524.50 519.00 523.00 +1.00 605 10,820 +70
Sep07 070309 526.50 530.00 524.50 530.00 +2.75 304 8,283 +84
Dec07 070309 535.00 539.25 533.00 536.00 unch 86 15,822 -43
Total Volume and Open Interest 2,934 53,599 +329
Oats(CBOT)
Mar07 070309 280.00 280.00 280.00 280.00 +4.00 3 54 -11
May07 070309 264.50 266.50 261.50 263.00 +1.00 586 6,959 +33
Jul07 070309 268.75 268.75 264.50 266.00 unch 136 1,862 -4
Sep07 070309 251.50 251.50 246.00 246.00 -7.00 12 596 +11
Total Volume and Open Interest 981 18,156 +8
Rough Rice(CBOT)
Mar07 070309 10.35 10.38 10.35 10.38 +0.01 8 34 -106
May07 070309 10.67 10.73 10.64 10.72 +0.07 190 9,324 -12
Jul07 070309 10.96 10.98 10.91 10.98 +0.06 4 1,532 +4
Sep07 070309 11.12 11.24 11.12 11.24 +0.07 6 2,080 +0
Total Volume and Open Interest 283 17,314 -112
Live Cattle(CME)
Apr07 070309 101.300 101.750 100.750 101.450 +0.425 39,250 120,848 -10,611
Jun07 070309 98.700 99.050 98.200 98.600 -0.150 35,659 93,836 +11,944
Aug07 070309 95.250 95.400 94.550 94.775 -0.550 11,522 37,373 +4,126
Oct07 070309 98.300 98.450 97.800 97.975 -0.725 8,369 27,600 +2,065
Dec07 070309 97.900 97.950 97.175 97.500 -0.650 1,781 10,175 +807
Feb08 070309 98.900 98.900 98.250 98.300 -0.800 2,257 7,683 +1,523
Total Volume and Open Interest 98,945 299,043 +9,932
Feeder Cattle(CME)
Mar07 070309 105.200 105.600 105.000 105.150 +0.300 1,625 5,201 -283
Apr07 070309 107.100 107.375 106.400 106.625 -0.100 2,352 8,754 -655
May07 070309 108.850 109.000 108.000 108.800 +0.125 3,034 13,403 +146
Aug07 070309 110.000 110.150 109.150 109.375 -0.625 876 5,642 +244
Sep07 070309 108.500 108.650 107.750 107.750 -0.250 104 1,352 +11
Oct07 070309 108.600 108.600 108.000 108.250 -0.100 75 353 +36
Nov07 070309 108.000 108.100 108.000 108.100 +0.150 7 78 +7
Total Volume and Open Interest 8,080 34,840 -492
Lean Hogs(CME)
Apr07 070309 67.500 68.250 67.350 67.950 +0.200 28,824 63,586 -8,566
May07 070309 76.800 77.475 76.325 77.350 +0.375 208 4,467 -8
Jun07 070309 77.850 78.800 77.700 78.750 +0.575 24,208 54,612 +7,509
Jul07 070309 77.900 78.975 77.750 78.775 +0.600 3,106 19,870 +414
Aug07 070309 77.700 78.300 77.300 78.250 +0.350 2,277 11,458 +181
Oct07 070309 70.250 70.800 69.750 70.725 +0.175 753 9,000 -48
Dec07 070309 69.150 69.350 68.550 69.175 -0.225 634 9,974 -68
Total Volume and Open Interest 60,235 175,303 -453
Pork Bellies(CME)
Mar07 070309 104.700 107.300 104.300 107.300 +2.700 30 167 -21
May07 070309 106.100 109.350 106.100 109.225 +2.825 230 979 +16
Jul07 070309 108.000 110.000 108.000 110.000 +2.000 15 205 +11
Aug07 070309 106.500 106.500 106.200 106.200 +2.200 0 43 +0
Feb08 070309 99.975 99.975 99.975 99.975        
Class III Milk(CME)
Mar07 070309 14.88 14.90 14.85 14.87 -0.15 51 2,945 +19
Apr07 070309 14.93 15.05 14.85 15.01 +0.06 95 2,935 +44
May07 070309 14.90 15.03 14.85 15.00 +0.05 118 2,766 -5
Jun07 070309 14.85 15.00 14.85 14.97 unch 54 2,760 +0
Jul07 070309 15.29 15.37 15.25 15.37 +0.05 37 2,403 +12
Total Volume and Open Interest 788 30,776 +213
Cocoa(NYBOT)
Mar07 070309 1778 1778 1778 1778 +17 42 336 +28
May07 070309 1790 1804 1778 1793 +17 9,764 75,753 -1,475
Jul07 070309 1818 1827 1806 1820 +17 1,574 24,379 +354
Sep07 070309 1845 1845 1843 1843 +16 1,181 23,391 +409
Dec07 070309 1869 1869 1863 1863 +16 503 21,155 -302
Mar08 070309 1880 1880 1880 1880 +16 126 9,235 +46
May08 070309 1895 1895 1895 1895 +16 5 2,948 +0
Total Volume and Open Interest 13,200 167,234 -940
Coffee "C"(NYBOT)
Mar07 070309 110.00 111.50 110.00 111.50 +0.40 5 255 -30
May07 070309 112.00 112.75 111.50 112.50 +0.10 11,039 83,332 -799
Jul07 070309 114.70 115.60 114.60 115.35 +0.05 4,284 20,972 +2,249
Sep07 070309 117.80 118.50 117.40 118.20 +0.05 1,397 11,043 +453
Dec07 070309 121.80 121.80 121.80 121.80 +0.10 487 5,601 +188
Mar08 070309 125.00 125.30 125.00 125.30 +0.20 254 2,899 -16
Total Volume and Open Interest 18,100 134,188 +2,067
Orange Juice(NYBOT)
Mar07 070309 205.00 206.00 203.90 204.50 -3.70 76 390 -29
May07 070309 202.60 202.60 198.70 199.90 -4.30 1,822 21,811 -123
Jul07 070309 196.90 196.90 193.00 194.75 -3.50 119 2,621 +8
Sep07 070309 190.00 190.00 187.00 188.50 -2.50 77 1,201 +59
Nov07 070309 182.25 182.75 180.80 182.25 -1.50 333 5,409 +20
Jan08 070309 181.75 181.75 181.75 181.75 -1.00 130 539 +0
Total Volume and Open Interest 2,557 32,038 -65
Sugar #11(NYBOT)
May07 070309 10.56 10.64 10.48 10.52 -0.07 32,893 282,562 -4,213
Jul07 070309 10.45 10.53 10.35 10.38 -0.13 11,333 164,721 -325
Oct07 070309 10.68 10.70 10.61 10.65 -0.08 2,881 76,678 +251
Mar08 070309 11.20 11.22 11.16 11.21 -0.04 1,910 64,211 +259
May08 070309 11.22 11.25 11.22 11.25 -0.04 400 22,621 -115
Total Volume and Open Interest 49,585 650,827 -4,125
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070309 20.75 20.75 20.75 20.75 +0.02 266 2,365 -217
Jul07 070309 20.71 20.71 20.71 20.71 unch 121 3,121 +111
Sep07 070309 20.75 20.75 20.75 20.75 +0.02 23 1,749 -7
Nov07 070309 21.27 21.27 21.27 21.27 unch 30 1,528 +0
Total Volume and Open Interest 443 9,942 -110
London Cocoa(LCE)
Mar07 070309 991 1019 991 1014 +25 13,308 26,751 -11,663
May07 070309 1000 1005 992 999 +3 13,848 63,686 +8,142
Jul07 070309 1014 1018 1007 1011 +1 1,585 31,493 +165
Sep07 070309 1028 1031 1016 1022 -2 1,738 38,003 +662
Dec07 070309 1026 1030 1019 1020 -4 2,121 39,677 -375
Mar08 070309 1030 1033 1022 1025 -4 4,054 18,510 +2,287
May08 070309 1030 1035 1030 1031 -6 0 2,561 +0
Total Volume and Open Interest 36,654 227,724 -782
London Coffee(LCE)
Mar07 070309 1492.00 1506.00 1484.00 1504.00 +25.00 89 1,171 -49
May07 070309 1503.00 1530.00 1503.00 1524.00 +25.00 5,808 74,284 -499
Jul07 070309 1510.00 1532.00 1508.00 1526.00 +21.00 2,094 24,988 +449
Sep07 070309 1522.00 1529.00 1505.00 1523.00 +20.00 249 15,178 +96
Nov07 070309 1510.00 1513.00 1499.00 1508.00 +14.00 131 7,440 +59
Jan08 070309 1498.00 1500.00 1491.00 1498.00 +14.00 35 2,110 +11
Total Volume and Open Interest 8,406 127,409 +67
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070309 343.70 345.00 342.30 343.00 -0.20 3,324 34,730 -233
Aug07 070309 330.60 331.50 328.00 329.50 -0.10 1,300 13,085 +286
Oct07 070309 325.40 325.40 322.70 323.30 unch 462 5,947 +145
Dec07 070309 326.00 326.00 323.40 324.00 unch 130 2,808 +67
Total Volume and Open Interest 5,305 64,224 +261
Cotton(NYBOT)
May07 070309 54.20 54.60 53.95 54.50 +0.01 7,576 115,903 -584
Jul07 070309 54.73 55.25 54.60 55.21 +0.12 4,539 40,363 +1,053
Oct07 070309 57.15 57.55 57.15 57.55 unch 50 1,176 +30
Dec07 070309 58.60 58.90 58.41 58.90 +0.06 1,341 43,902 +633
Mar08 070309 60.90 60.90 60.80 60.80 +0.15 57 3,428 +3
May08 070309 61.25 61.25 61.25 61.25 +0.10 100 121 +0
Total Volume and Open Interest 13,795 208,488 +1,140
Lumber(CME)
Mar07 070309 244.8 246.4 239.7 240.0 -5.0 310 429 -65
May07 070309 252.4 256.9 251.3 252.3 -0.1 759 5,695 +121
Jul07 070309 268.8 270.7 266.7 268.3 -0.5 223 945 +97
Sep07 070309 276.3 276.3 276.3 276.3 -0.7 1 120 +0
Total Volume and Open Interest 1,294 7,226 +152
Crude Oil(NYM)
Apr07 070309 61.55 61.72 60.00 60.05 -1.59 239,556 203,262 -40,846
May07 070309 63.20 63.20 61.70 61.77 -1.45 140,595 234,962 +21,302
Jun07 070309 64.10 64.15 62.75 62.82 -1.39 43,930 122,520 +2,411
Jul07 070309 63.62 63.62 63.62 63.62 -1.32 15,897 45,686 -24
Aug07 070309 64.21 64.21 64.21 64.21 -1.28 8,134 26,968 +1,674
Sep07 070309 65.15 65.15 64.67 64.67 -1.25 6,164 33,363 +876
Oct07 070309 65.05 65.05 65.05 65.05 -1.23 2,699 26,925 +674
Nov07 070309 65.70 65.90 65.38 65.38 -1.21 746 21,374 +19
Dec07 070309 66.25 66.25 65.65 65.65 -1.20 16,429 145,146 -2,920
Jan08 070309 65.88 65.88 65.88 65.88 -1.19 4,203 31,745 +3,606
Feb08 070309 66.07 66.07 66.07 66.07 -1.17 470 12,714 +98
Mar08 070309 66.22 66.22 66.22 66.22 -1.15 1,071 13,306 +560
Apr08 070309 66.35 66.35 66.35 66.35 -1.13 142 11,738 -20
May08 070309 66.47 66.47 66.47 66.47 -1.11 430 7,856 +14
Jun08 070309 67.08 67.08 66.59 66.59 -1.09 2,463 32,635 +384
Jul08 070309 66.69 66.69 66.69 66.69 -1.07 0 4,846 +0
Total Volume and Open Interest 491,375 1,287,328 -12,013
Heating Oil(NYM)
Apr07 070309 176.30 176.35 171.00 171.22 -4.91 32,905 65,325 -3,948
May07 070309 176.00 176.25 170.80 171.07 -4.92 19,062 46,122 +4,138
Jun07 070309 176.50 176.50 172.17 172.17 -4.82 5,872 30,326 +107
Jul07 070309 174.22 174.22 174.22 174.22 -4.67 2,055 13,313 +520
Aug07 070309 176.82 176.82 176.82 176.82 -4.47 838 5,895 +50
Sep07 070309 182.50 182.50 179.67 179.67 -4.42 641 8,672 +28
Oct07 070309 186.70 186.70 182.72 182.72 -4.32 545 3,710 +165
Nov07 070309 185.77 185.77 185.77 185.77 -4.32 203 2,668 +92
Dec07 070309 188.47 188.47 188.47 188.47 -4.32 1,149 16,999 +72
Jan08 070309 190.37 190.37 190.37 190.37 -4.32 546 8,511 +252
Feb08 070309 193.15 193.15 190.92 190.92 -4.22 104 2,927 -16
Mar08 070309 192.00 192.00 189.77 189.77 -4.17 284 1,198 +176
Total Volume and Open Interest 64,768 212,384 +2,059
RBOB Gasoline(NYMEX)
Apr07 070309 192.65 194.40 189.50 189.50 -3.15 41,484 51,917 -917
May07 070309 191.41 192.79 188.36 188.36 -3.44 23,098 44,634 +120
Jun07 070309 191.35 192.02 188.25 188.50 -3.02 10,787 20,646 +1,655
Jul07 070309 191.36 191.79 188.16 188.35 -3.27 4,248 14,269 +353
Aug07 070309 191.50 191.50 188.28 188.28 -2.57 1,650 7,257 -18
Sep07 070309 188.47 188.47 187.05 187.08 -1.57 1,038 16,850 -77
Oct07 070309 176.72 176.88 175.75 175.75 -2.03 323 3,905 -27
Nov07 070309 172.50 172.50 172.00 172.00 -2.50 50 2,063 -4
Dec07 070309 170.26 170.26 168.52 168.52 -3.06 140 3,503 -10
Jan08 070309 169.31 169.31 169.31 169.31 -2.67 54 1,140 +22
Total Volume and Open Interest 82,872 167,279 +1,097
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070309 192.50 192.50 190.00 190.00 unch 3 6 +1
May07 070309 188.96 188.96 188.96 188.96 -2.42 0 1 +0
Jun07 070309 188.76 188.76 188.76 188.76 -2.37      
Jul07 070309 188.46 188.46 188.46 188.46 -2.52      
Total Volume and Open Interest 3 7 +1
Natural Gas(NYM)
Apr07 070309 7.255 7.265 7.060 7.083 -0.156 51,935 73,905 -8,035
May07 070309 7.380 7.380 7.200 7.232 -0.140 31,175 103,922 +5,667
Jun07 070309 7.495 7.495 7.364 7.364 -0.139 4,759 24,897 +1,014
Jul07 070309 7.630 7.630 7.496 7.496 -0.138 2,983 20,717 +155
Aug07 070309 7.720 7.720 7.594 7.594 -0.137 2,140 27,492 +276
Sep07 070309 7.775 7.775 7.649 7.649 -0.134 2,456 17,260 -972
Oct07 070309 7.880 7.880 7.757 7.757 -0.132 6,051 41,969 -2,046
Nov07 070309 8.415 8.415 8.367 8.367 -0.132 907 21,341 -307
Dec07 070309 8.967 8.967 8.967 8.967 -0.132 856 37,770 +109
Jan08 070309 9.360 9.360 9.267 9.267 -0.127 1,193 33,889 +121
Feb08 070309 9.257 9.257 9.257 9.257 -0.127 178 19,665 +9
Mar08 070309 9.027 9.027 9.027 9.027 -0.127 430 45,928 +139
Apr08 070309 7.730 7.730 7.697 7.697 -0.107 169 29,038 -6
May08 070309 7.574 7.574 7.574 7.574 -0.105 5 13,326 +3
Jun08 070309 7.627 7.627 7.627 7.627 -0.102 13 9,360 +14
Jul08 070309 7.692 7.692 7.692 7.692 -0.102 0 5,233 +0
Total Volume and Open Interest 107,017 757,898 -3,211
Brent Crude Oil(ICE)
Apr07 070309 62.33 62.58 61.06 61.13 -1.20 72,872 57,754 -7,890
May07 070309 62.97 63.23 61.64 61.70 -1.36 79,358 146,496 +2,911
Jun07 070309 63.84 64.01 62.43 62.49 -1.38 49,876 112,709 +17,664
Jul07 070309 64.43 64.51 63.15 63.15 -1.34 7,592 35,030 +3,326
Aug07 070309 65.00 65.00 63.74 63.74 -1.30 5,033 21,169 -52
Sep07 070309 65.45 65.45 64.19 64.19 -1.30 2,189 20,618 +673
Oct07 070309 64.54 64.54 64.54 64.54 -1.26 0 16,812 +189
Nov07 070309 64.84 64.84 64.84 64.84 -1.22 0 15,380 +10
Dec07 070309 66.28 66.35 65.05 65.09 -1.19 7,480 64,665 +225
Jan08 070309 66.46 66.46 65.35 65.35 -1.16 0 8,299 -1
Feb08 070309 65.56 65.56 65.56 65.56 -1.18 0 3,607 -404
Mar08 070309 65.74 65.74 65.74 65.74 -1.17 0 3,345 +0
Apr08 070309 65.90 65.90 65.90 65.90 -1.17 0 945 +0
May08 070309 66.03 66.03 66.03 66.03 -1.16 0 789 +0
Total Volume and Open Interest 229,511 632,633 +21,891
Gas Oil(ICE)
Mar07 070309 544.50 545.75 531.25 536.25 -5.25 17,918 18,042 -6,217
Apr07 070309 548.00 549.50 535.00 540.00 -5.00 32,740 72,463 -2,320
May07 070309 553.25 554.00 540.00 544.50 -5.50 19,094 44,678 +7,839
Jun07 070309 555.50 559.00 548.75 550.00 -5.75 6,465 45,212 +303
Jul07 070309 562.00 564.50 556.75 557.00 -5.75 1,428 16,181 +375
Aug07 070309 563.50 564.00 563.50 563.75 -5.50 687 10,029 +419
Sep07 070309 570.75 570.75 570.50 570.50 -5.25 211 13,005 -27
Oct07 070309 576.00 576.00 576.00 576.00 -5.25 18 5,543 -1
Nov07 070309 580.25 580.25 580.25 580.25 -5.25 0 6,183 +200
Dec07 070309 590.75 591.25 583.00 584.25 -5.25 1,056 36,031 +413
Total Volume and Open Interest 80,744 309,209 +1,742
US Dollar Index(NYBOT)
Mar07 070309 84.06 84.36 83.96 84.21 +0.15 3,958 22,657 -2,477
Jun07 070309 83.80 84.05 83.65 83.91 +0.16 1,313 6,398 +447
Sep07 070309 83.88 83.88 83.62 83.62 +0.16 28 62 -7
Total Volume and Open Interest 5,299 29,120 -2,037
Australian Dollar(CME)
Mar07 070309 77.89 78.10 77.88 77.96 +0.32 8,080 114,963 +1,372
Jun07 070309 77.68 77.90 77.68 77.77 +0.32 2,801 10,226 +3,693
Sep07 070309 77.54 77.54 77.54 77.54 +0.32 0 52 +0
Total Volume and Open Interest 10,881 125,565 +5,065
British Pound(CME)
Mar07 070309 193.33 193.37 193.08 193.16 +0.20 2,539 134,780 -1,352
Jun07 070309 193.27 193.27 193.01 193.10 +0.20 312 20,151 +1,138
Sep07 070309 192.93 192.93 192.93 192.93 +0.20 0 44 +0
Total Volume and Open Interest 2,851 154,989 -214
Canadian Dollar(CME)
Mar07 070309 85.03 85.42 85.03 85.34 +0.62 7,883 140,262 +6,694
Jun07 070309 85.22 85.64 85.22 85.56 +0.62 542 22,165 +3,043
Sep07 070309 85.68 85.80 85.68 85.78 +0.62 33 1,126 +46
Dec07 070309 86.00 86.12 85.99 85.99 +0.62 50 979 +39
Total Volume and Open Interest 8,508 164,555 +9,822
Japanese Yen(CME)
Mar07 070309 85.37 85.37 84.60 84.74 -0.75 9,014 211,673 -4,138
Jun07 070309 86.41 86.41 85.55 85.72 -0.75 7,578 65,124 +10,461
Sep07 070309 86.70 86.70 86.70 86.70 -0.75 0 7,703 +4
Total Volume and Open Interest 16,592 284,814 +6,328
Swiss Franc(CME)
Mar07 070309 81.59 81.59 80.98 81.13 -0.43 4,778 71,826 -2,880
Jun07 070309 82.24 82.24 81.64 81.76 -0.43 2,000 8,987 +2,655
Sep07 070309 82.33 82.33 82.33 82.33 -0.43 0 65 +2
Total Volume and Open Interest 6,778 80,927 -223
EuroFX(CME)
Mar07 070309 131.61 131.64 130.93 131.19 -0.23 5,093 193,350 +79
Jun07 070309 132.08 132.09 131.38 131.66 -0.23 242 17,383 +1,513
Sep07 070309 131.97 132.04 131.95 132.04 -0.23 0 286 +5
Total Volume and Open Interest 5,335 211,295 +1,596
Mexican Peso(CME)
Mar07 070309 8950.0 9005.0 8950.0 8972.0 +22.0 7,288 67,698 +1,341
Apr07 070309 8957.0 8957.0 8957.0 8957.0 +22.0      
Total Volume and Open Interest 8,332 103,857 +2,128
30-Year T-Bonds(CBOT)
Mar07 070309 113~07 113~10 112~10 112~16 -0~28 17,360 80,626 -6,978
Jun07 070309 113~08 113~09 112~07 112~14 -0~28 337,639 795,838 -18,462
Sep07 070309 112~17 112~17 112~10 112~14 -0~28 516 2,249 +485
Total Volume and Open Interest 355,515 878,760 -24,955
10-Year T-Notes(CBOT)
Mar07 070309 108~275 108~290 108~085 108~120 -0~180 68,440 67,193 -62,145
Jun07 070309 108~290 108~290 108~070 108~115 -0~180 932,444 2,089,159 +42,361
Total Volume and Open Interest 1,002,966 2,165,635 -17,882
5-Year T-Notes(CBOT)
Mar07 070309 105~180 105~205 105~165 105~185 -0~125 25,059 0 +0
Jun07 070309 106~045 106~045 105~215 105~240 -0~135 440,189 0 +0
Sep07 070309 105~295 105~295 105~295 105~295 -0~135      
Total Volume and Open Interest 465,248    
2 Year T-Notes(CBOT)
Mar07 070309 102~024 102~024 102~020 102~021 -0~027 554 29,547 -7,865
Jun07 070309 102~068 102~068 102~040 102~044 -0~029 1,532 807,692 +6,620
Total Volume and Open Interest 2,086 837,239 -1,245
Eurodollars(CME)
Mar07 070309 94.658 94.658 94.640 94.645 -0.015 20,019 1,276,495 +5,852
Jun07 070309 94.830 94.835 94.740 94.755 -0.095 37,154 1,746,471 +28,230
Sep07 070309 95.060 95.060 94.915 94.930 -0.145 28,021 1,493,565 +16,551
Dec07 070309 95.205 95.210 95.050 95.080 -0.145 32,495 1,586,288 +11,346
Mar08 070309 95.305 95.305 95.160 95.185 -0.135 26,211 1,114,599 -12,947
Jun08 070309 95.355 95.355 95.220 95.245 -0.115 21,314 969,980 -2,191
Sep08 070309 95.370 95.370 95.250 95.275 -0.105 11,614 707,109 +6,807
Dec08 070309 95.365 95.370 95.250 95.280 -0.095 19,102 598,245 +1,983
Mar09 070309 95.350 95.350 95.245 95.270 -0.090 7,257 354,070 -595
Jun09 070309 95.315 95.315 95.210 95.235 -0.090 8,977 282,153 -2,549
Sep09 070309 95.275 95.280 95.180 95.200 -0.085 6,329 238,288 -397
Dec09 070309 95.225 95.230 95.135 95.155 -0.085 5,196 164,038 +237
Mar10 070309 95.130 95.140 95.110 95.125 -0.085 3,300 136,459 -317
Jun10 070309 95.165 95.165 95.075 95.090 -0.080 3,227 87,436 -177
Sep10 070309 95.055 95.070 95.040 95.055 -0.080 3,128 91,169 -246
Dec10 070309 95.085 95.085 95.000 95.010 -0.080 6,700 89,523 -2,548
Mar11 070309 95.000 95.005 94.980 94.990 -0.075 3,478 75,213 -1,225
Jun11 070309 94.950 94.970 94.950 94.960 -0.070 4,180 65,610 -146
Total Volume and Open Interest 257,928 11,299,565 +51,593
3-Mth Euro-Yen(CME)
Mar07 070309 99.33 99.33 99.32 99.32 unch 619 19,216 -135
Jun07 070309 99.31 99.31 99.30 99.30 -0.01 788 17,336 +408
Sep07 070309 99.22 99.22 99.21 99.21 -0.01 1 10,316 +748
Dec07 070309 99.12 99.12 99.12 99.12 -0.01 25 10,991 +173
Mar08 070309 99.03 99.03 99.03 99.03 -0.01 25 4,324 -50
Jun08 070309 98.94 98.94 98.94 98.94 -0.01 0 1,477 -765
Sep08 070309 98.87 98.87 98.87 98.87 unch 0 1,683 +0
Dec08 070309 98.79 98.79 98.79 98.79 unch 0 120 +0
Mar09 070309 98.71 98.71 98.71 98.71 unch      
Jun09 070309 98.64 98.64 98.64 98.64 +0.01 0 5 +0
Total Volume and Open Interest 1,458 65,478 +379
3-Mth Euro-Yen(SIMEX)
Mar07 070309 99.33 99.33 99.33 99.33 unch 2,270 97,426 -889
Jun07 070309 99.31 99.31 99.31 99.31 unch 3,026 61,398 +656
Sep07 070309 99.22 99.23 99.22 99.22 unch 2,111 50,409 +842
Dec07 070309 99.13 99.14 99.13 99.13 unch 472 52,882 -258
Mar08 070309 99.04 99.05 99.04 99.04 unch 377 35,231 -843
Jun08 070309 98.95 98.95 98.95 98.95 unch 271 10,216 +1,530
Sep08 070309 98.87 98.87 98.87 98.87 unch 0 3,025 +0
Dec08 070309 98.80 98.80 98.80 98.80 +0.01 0 671 +0
Total Volume and Open Interest 8,527 313,497 +1,038
German Euro-Bund(EUREX)
Mar07 070308 116.66 116.72 116.44 116.46 -0.24 1,973,938 668,230 -571,836
Jun07 070309 116.06 116.19 115.74 115.87 -0.21 1,452,421 1,435,071 +344,610
Sep07 070309 116.23 116.23 115.78 115.93 -0.17 5,882 600 +21
Total Volume and Open Interest 2,650,540 1,477,868 -281,402
German Euro-Bobl(EUREX)
Mar07 070308 109.26 109.26 109.15 109.15 -0.13 1,115,331 456,724 -308,228
Jun07 070309 108.92 108.99 108.71 108.79 -0.13 848,501 963,274 +214,299
Sep07 070309 109.99 109.99 109.99 109.99 -0.13 385 0 +0
Total Volume and Open Interest 1,532,740 1,003,080 -202,619
Long Gilt(LIFFE)
Mar07 070309 107~25 107~26 107~14 107~16 -0~11 4,590 25,995 -1,754
Jun07 070309 109~16 109~16 109~02 109~04 -0~12 83,706 317,884 +6,448
Total Volume and Open Interest 88,296 343,884 +4,694
3-Mth Short Sterling(LIFFE)
Mar07 070309 94.45 94.45 94.45 94.45 -0.01 198,491 520,904 +16,841
Jun07 070309 94.33 94.33 94.33 94.33 -0.02 109,331 518,521 -212
Sep07 070309 94.33 94.33 94.33 94.33 -0.03 75,487 451,557 +3,856
Total Volume and Open Interest 640,629 2,760,083 +44,579
3-Mth Euribor(LIFFE)
Mar07 070309 96.090 96.095 96.085 96.090 -0.005 23,824 724,783 -2,361
Jun07 070309 95.960 95.960 95.930 95.935 -0.030 133,358 767,189 -8,106
Sep07 070309 95.930 95.930 95.890 95.895 -0.035 87,375 695,248 -7,650
Total Volume and Open Interest 535,423 4,173,673 -15,182
3-Mth Aus T-Bills(SFE)
Mar07 070308 93.64 93.65 93.64 93.65 unch 23,648 145,775 -16,149
Jun07 070309 93.61 93.61 93.59 93.61 -0.01 12,724 367,941 -10,165
Sep07 070309 93.60 93.60 93.59 93.60 -0.01 10,233 144,973 -1,141
Dec07 070309 93.61 93.62 93.61 93.62 -0.01 7,289 96,312 -1,596
Mar08 070309 93.64 93.64 93.63 93.64 -0.01 4,064 48,701 +1,100
Jun08 070309 93.66 93.67 93.66 93.67 unch 377 34,841 -517
Sep08 070309 93.67 93.69 93.67 93.69 unch 521 19,146 +115
Dec08 070309 93.69 93.70 93.69 93.70 -0.01 835 10,116 +96
Mar09 070309 93.70 93.70 93.70 93.70 -0.01 800 1,801 +763
Jun09 070309 93.69 93.70 93.69 93.70 -0.02 400 1,903 +251
Total Volume and Open Interest 50,680 729,611 -153,312
10-Year Aus T-Bonds(SFE)
Mar07 070309 94.33 94.33 94.32 94.32 -0.03 42,862 464,002 -1,373
Jun07 070309 94.35 94.35 94.33 94.34 -0.03 14,237 26,717 +13,560
Total Volume and Open Interest 57,099 490,719 +12,187
3-Year Aus T-Bonds(SFE)
Mar07 070309 94.10 94.10 94.09 94.10 -0.02 104,602 715,512 +2,819
Jun07 070309 94.12 94.13 94.11 94.13 -0.02 36,144 116,725 +46,573
Total Volume and Open Interest 140,746 832,237 +49,392
Gold(CMX)
Apr07 070309 655.0 659.8 650.0 652.0 -3.5 65,449 179,476 -10,349
Jun07 070309 661.0 666.5 656.0 658.4 -3.4 10,514 66,781 +3,472
Aug07 070309 666.0 666.0 664.6 664.6 -3.3 142 8,250 -21
Oct07 070309 670.6 670.6 670.6 670.6 -3.2 147 28,503 +123
Dec07 070309 682.0 682.0 674.0 676.6 -3.0 372 56,896 -83
Feb08 070309 687.0 687.0 682.3 682.3 -2.9 19 3,179 -11
Apr08 070309 688.0 688.0 688.0 688.0 -2.7 1,675 5,020 +1,248
Jun08 070309 693.8 693.8 693.8 693.8 -2.5 1,002 5,714 +998
Aug08 070309 699.5 699.5 699.5 699.5 -2.4 0 740 +0
Oct08 070309 705.2 705.2 705.2 705.2 -2.3 0 600 +0
Dec08 070309 710.8 710.8 710.8 710.8 -2.2 3 11,042 +3
Total Volume and Open Interest 79,331 382,575 -4,628
Silver(CMX)
Mar07 070309 1288.0 1288.0 1287.0 1287.0 -14.7 114 813 +49
May07 070309 1310.0 1320.0 1285.0 1297.0 -15.0 17,008 66,444 -10
Jul07 070309 1310.0 1311.0 1298.0 1309.2 -15.0 1,021 16,585 +242
Sep07 070309 1320.7 1320.7 1320.7 1320.7 -15.0 77 5,993 +23
Dec07 070309 1350.0 1350.0 1325.0 1334.9 -15.0 156 14,844 +15
Mar08 070309 1347.7 1347.7 1347.7 1347.7 -14.8 110 1,474 +101
May08 070309 1355.9 1355.9 1355.9 1355.9 -14.7 2 45 +2
Total Volume and Open Interest 18,667 115,080 +396
Platinum(NYM)
Apr07 070309 1205.0 1212.0 1192.1 1203.7 -10.8 1,635 8,593 +117
Jul07 070309 1222.0 1222.0 1207.0 1213.2 -10.8 84 2,174 -1
Oct07 070309 1218.2 1218.2 1218.2 1218.2 -10.8 0 30 +0
Jan08 070309 1223.2 1223.2 1223.2 1223.2 -10.8 0 2 +0
Total Volume and Open Interest 1,719 10,799 +116
Palladium(NYME)
Mar07 070309 347.10 352.00 347.10 352.00 +3.45 0 109 +0
Jun07 070309 354.00 357.00 352.00 356.40 +3.35 866 14,239 -84
Sep07 070309 361.90 361.90 361.90 361.90 +3.35 0 1,033 +0
Total Volume and Open Interest 866 15,512 -84
Copper(CMX)
Mar07 070309 279.50 279.50 277.70 277.70 -4.85 437 3,721 -513
May07 070309 279.50 282.30 278.00 278.40 -4.95 10,879 41,979 -898
Jul07 070309 281.30 281.30 278.50 278.50 -4.95 1,168 7,552 +485
Sep07 070309 278.25 278.25 277.80 277.80 -4.55 512 2,098 +446
Dec07 070309 277.00 277.00 274.60 274.60 -3.75 76 2,223 +7
Total Volume and Open Interest 13,250 64,516 -417
Aluminum(CMX)
Mar07 070309 119.00 119.00 119.00 119.00 -1.50 1 6 +0
Apr07 070309 119.00 119.00 119.00 119.00 -1.50 0 59 +0
May07 070309 118.70 118.70 118.70 118.70 -1.25 0 41 +0
Jun07 070309 118.40 118.40 118.40 118.40 -0.95 0 40 +0
Jul07 070309 118.10 118.10 118.10 118.10 -0.65 0 40 +0
Aug07 070309 117.80 117.80 117.80 117.80 -0.35 0 40 +0
Total Volume and Open Interest 1 490 +0
DJIA Index(CBOT)
Mar07 070309 12265 12343 12225 12288 +8 7,323 64,564 -3,598
Jun07 070309 12355 12440 12325 12384 +8 7,556 9,521 +4,349
Sep07 070309 12507 12507 12483 12483 +8 0 8 -1
Dec07 070309 12520 12578 12520 12578 +8 0 3 +0
Total Volume and Open Interest 14,879 74,096 +750
S & P 500(CME)
Mar07 070309 1410.80 1411.40 1398.50 1404.90 +0.10 89,045 333,162 -50,826
Jun07 070309 1423.00 1423.80 1410.20 1417.40 +0.20 91,932 336,945 +56,148
Sep07 070309 1430.00 1430.00 1430.00 1430.00 +0.20 13 11,007 +5
Dec07 070309 1441.70 1441.70 1441.70 1441.70 +0.20 0 2,199 +0
Total Volume and Open Interest 180,990 683,696 +5,327
S & P 500 E-Mini(Globex)
Mar07 070309 1404.75 1413.75 1397.75 1405.00 +0.25 884,473 1,585,625 -221,454
Jun07 070309 1417.25 1426.25 1410.00 1417.50 +0.25 1,250,863 736,727 +313,306
Total Volume and Open Interest 2,135,336 2,322,352 +91,852
NASDAQ 100(CME)
Mar07 070309 1763.00 1763.00 1736.50 1747.80 -6.70 12,346 43,303 -5,572
Jun07 070309 1782.50 1783.00 1756.00 1768.30 -6.70 13,899 18,906 +9,005
Sep07 070309 1791.50 1791.50 1791.50 1791.50 -6.80 0 35 +0
Total Volume and Open Interest 26,245 62,244 +3,433
NASDAQ 100 E-Mini(Globex)
Mar07 070309 1754.30 1767.30 1735.30 1747.80 -6.70 208,606 385,085 -36,823
Jun07 070309 1776.00 1787.80 1755.50 1768.30 -6.70 302,817 125,901 +84,119
Total Volume and Open Interest 511,423 510,986 +47,296
S & P Midcap 400(CME)
Mar07 070309 835.15 835.15 835.15 835.15 +2.50 3,111 5,988 -1,031
Jun07 070309 844.00 844.50 839.30 843.50 +2.60 3,057 3,326 +2,160
Sep07 070309 851.85 851.85 851.85 851.85 +2.90      
Total Volume and Open Interest 6,168 9,314 +1,129
Russell 2000(CME)
Mar07 070309 786.50 787.70 780.10 787.35 +3.65 7,171 39,708 -785
Jun07 070309 794.00 794.50 787.25 794.20 +3.70 7,015 11,833 +5,549
Sep07 070309 801.05 801.05 801.05 801.05 +3.75 0 28 +0
Total Volume and Open Interest 14,186 51,569 +4,764
Russell 2000 E-Mini(Globex)
Mar07 070309 783.70 789.40 779.70 787.40 +3.70 162,712 371,659 -70,685
Jun07 070309 790.70 796.30 786.50 794.20 +3.70 245,766 163,188 +100,500
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 070309 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070309 17215 17275 17160 17200 +130      
Sep07 070309 17225 17225 17225 17225 +130      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070308 16765 17115 16625 17105 +335 191,185 258,378 -23,378
Jun07 070309 17075 17195 17040 17100 +40 97,949 147,987 +90,514
Sep07 070309 17125 17125 17125 17125 +70 0 110 +0
Total Volume and Open Interest 97,949 148,355 -167,884
CAC 40(EURONEXT)
Mar07 070309 5516.5 5553.5 5476.0 5539.0 +13.0 114,442 514,373 -13,033
Apr07 070309 5528.5 5569.0 5504.0 5558.5 +13.0 1,676 16,119 +1,114
May07 070309 5471.5 5523.0 5471.5 5513.0 +12.0 0 122 +0
Total Volume and Open Interest 116,399 535,413 -11,707
Hang Seng Index(HKFE)
Mar07 070309 19128 19128 18905 19085 +28 62,899 119,155 -1,719
Apr07 070309 19153 19165 18947 19130 +28 2,365 2,603 +475
Total Volume and Open Interest 65,512 123,948 -1,209
DAX(EUREX)
Mar07 070309 6701.5 6747.5 6668.0 6713.5 +7.5 204,261 306,403 +8,480
Jun07 070309 6767.5 6812.0 6734.0 6778.5 +8.0 7,480 27,144 +3,415
Sep07 070309 6842.5 6883.0 6806.5 6851.0 +8.0 2,416 3,935 -79
Total Volume and Open Interest 214,157 337,482 +11,816
FT-SE 100(EURONEXT)
Mar07 070309 6220.00 6256.00 6188.50 6248.00 +25.50 117,407 497,494 -14,846
Jun07 070309 6239.00 6275.50 6210.50 6269.00 +25.50 23,770 63,296 +15,262
Sep07 070309 6261.00 6303.50 6255.00 6303.50 +26.00 70 3,846 +0
Total Volume and Open Interest 141,247 567,412 +416
SPI 200(SFE)
Mar07 070309 5840.0 5858.0 5809.0 5815.0 -2.0 39,754 336,769 +5,547
Jun07 070309 5877.0 5896.0 5848.0 5854.0 -1.0 21,147 45,327 +20,446
Sep07 070309 5895.0 5895.0 5855.0 5855.0 -2.0 0 3,437 +0
Total Volume and Open Interest 61,038 389,625 +25,995
GSCI(CME)
Mar07 070309 447.00 447.00 438.50 439.35 -7.15 5,532 13,930 -3,993
Apr07 070309 449.70 450.00 445.20 446.10 -6.75 5,387 8,122 +4,243
May07 070309 451.50 451.50 451.50 451.50 -7.00      
Total Volume and Open Interest 10,919 22,052 +250
Reuters CRB Index(NYBOT)
Apr07 070309 406.25 406.25 403.50 403.50 -2.25 52 299 -8
Jun07 070309 409.00 409.00 408.50 408.50 -2.25 3 426 +1
Aug07 070309 415.50 415.50 414.00 414.00 -2.25 0 203 +0
Total Volume and Open Interest 55 928 -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

Main Menu

MRCI Online

Free Links

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