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 Tue March 13, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070313 757.00 758.00 742.00 744.00 -8.25 1,444 889 -1,057
May07 070313 768.50 770.75 755.00 755.50 -9.50 19,772 233,015 -1,933
Jul07 070313 784.50 786.00 771.00 772.00 -8.75 3,671 83,587 +1,453
Aug07 070313 789.50 791.50 776.00 776.75 -9.50 63 5,274 +86
Sep07 070313 794.50 795.00 782.50 783.00 -9.25 11 2,671 +23
Nov07 070313 808.00 810.00 794.00 794.50 -9.50 4,079 101,624 -592
Jan08 070313 813.00 814.00 801.00 801.50 -8.50 134 4,878 +128
Total Volume and Open Interest 30,671 467,277 -873
Soybean Meal(CBOT)
Mar07 070313 219.60 219.60 215.20 216.40 -1.90 631 743 -438
May07 070313 224.00 225.00 219.30 220.80 -2.40 7,389 84,874 -1,820
Jul07 070313 228.80 229.80 224.30 225.50 -2.30 2,505 50,515 +277
Aug07 070313 230.50 231.30 226.50 227.50 -2.50 246 14,301 +60
Sep07 070313 232.70 233.20 228.50 229.00 -3.00 64 10,972 +27
Oct07 070313 232.50 232.50 229.50 230.00 -2.50 20 7,257 -15
Dec07 070313 235.80 236.80 231.50 232.60 -2.40 1,076 37,530 +12
Jan08 070313 236.00 236.50 233.00 233.40 -2.50 3 1,932 +0
Total Volume and Open Interest 12,426 213,063 -1,782
Soybean Oil(CBOT)
Mar07 070313 30.48 30.50 30.15 30.15 -0.20 146 198 -176
May07 070313 30.82 30.91 30.45 30.47 -0.24 4,872 149,086 -705
Jul07 070313 31.32 31.37 30.92 30.96 -0.25 1,496 51,839 +398
Aug07 070313 31.60 31.60 31.21 31.21 -0.24 132 6,765 +76
Sep07 070313 31.83 31.83 31.45 31.45 -0.23 72 4,309 +40
Oct07 070313 31.95 32.05 31.65 31.65 -0.24 41 9,243 -9
Dec07 070313 32.40 32.42 32.03 32.03 -0.32 797 40,337 -148
Jan08 070313 32.70 32.70 32.30 32.30 -0.32 0 2,737 +0
Total Volume and Open Interest 7,700 269,483 -452
Canola(WCE)
Mar07 070313 361.7 361.7 361.7 361.7 -2.6 0 35 -15
May07 070313 374.4 374.4 370.2 370.7 -2.6 5,702 45,444 +710
Jul07 070313 381.9 382.9 379.3 380.0 -2.6 1,155 17,421 +483
Total Volume and Open Interest 7,796 93,670 +1,418
Corn(CBOT)
Mar07 070313 399.00 402.50 393.00 397.00 -2.75 2,215 1,744 -1,964
May07 070313 408.50 412.50 402.00 406.75 -2.50 33,823 502,654 -11,175
Jul07 070313 418.50 422.50 412.50 417.75 -2.00 22,770 285,056 -750
Sep07 070313 411.50 411.50 402.50 407.00 -3.00 1,881 69,665 +4,081
Dec07 070313 401.00 404.50 395.25 400.75 -2.00 18,963 400,990 +680
Mar08 070313 411.00 412.00 403.50 409.25 -2.50 1,002 35,199 -46
Total Volume and Open Interest 82,355 1,435,157 -8,256
Wheat(CBOT)
Mar07 070313 462.50 462.50 456.00 456.00 -4.00 100 227 -71
May07 070313 470.50 473.00 465.00 466.50 -4.25 8,819 199,845 +52
Jul07 070313 483.00 485.00 477.50 479.75 -3.50 2,264 100,646 +1,343
Sep07 070313 492.50 494.00 487.00 488.00 -3.50 322 10,749 +322
Dec07 070313 502.00 503.00 497.50 498.50 -4.00 1,711 64,763 -66
Total Volume and Open Interest 14,025 403,941 +1,411
Wheat(KCBT)
Mar07 070313 502.50 502.50 500.00 500.00 -2.00 15 48 -32
May07 070313 496.50 498.00 491.00 491.50 -5.75 2,628 47,952 -228
Jul07 070313 500.50 501.50 494.00 494.25 -6.00 2,545 43,581 -441
Sep07 070313 509.00 509.00 502.50 503.50 -5.50 184 7,591 -10
Dec07 070313 517.00 517.50 513.00 513.50 -4.00 167 9,677 +78
Total Volume and Open Interest 5,564 113,953 -618
Wheat(MGE)
Mar07 070313 505.00 505.00 504.50 504.50 unch 2 3 -2
May07 070313 510.00 511.50 505.75 506.50 -4.25 1,200 17,042 -233
Jul07 070313 518.00 519.00 513.50 514.50 -3.50 546 10,667 -105
Sep07 070313 522.50 524.00 519.00 520.50 -4.00 107 8,304 -21
Dec07 070313 532.00 534.00 528.00 528.00 -4.50 118 15,732 +68
Total Volume and Open Interest 1,975 52,999 -291
Oats(CBOT)
Mar07 070313 279.50 280.00 279.50 280.00 +2.00 29 25 -16
May07 070313 264.50 266.00 261.75 263.75 +1.25 293 7,086 +42
Jul07 070313 267.50 269.00 265.50 269.00 +2.75 28 1,887 +7
Sep07 070313 249.00 249.00 249.00 249.00 +2.00 12 602 +4
Total Volume and Open Interest 429 18,215 +34
Rough Rice(CBOT)
Mar07 070313 10.44 10.44 10.44 10.44 -0.04 10 27 +1
May07 070313 10.85 10.85 10.70 10.74 -0.10 419 9,237 -82
Jul07 070313 11.12 11.12 11.00 11.06 -0.06 151 1,541 +8
Sep07 070313 11.38 11.38 11.28 11.33 -0.03 9 2,079 +2
Total Volume and Open Interest 685 17,338 +10
Live Cattle(CME)
Apr07 070313 101.950 101.975 100.000 100.100 -1.925 32,399 97,979 -9,635
Jun07 070313 98.300 98.300 97.200 97.400 -1.025 34,298 112,493 +8,483
Aug07 070313 94.500 94.500 93.700 94.050 -0.500 12,610 38,569 -92
Oct07 070313 97.200 97.300 96.450 96.800 -0.500 7,663 28,319 -146
Dec07 070313 96.850 96.850 96.100 96.550 -0.325 1,567 10,870 -104
Feb08 070313 97.250 97.250 96.650 96.775 -0.475 159 7,799 +81
Total Volume and Open Interest 88,739 297,609 -1,392
Feeder Cattle(CME)
Mar07 070313 105.775 105.950 105.250 105.650 -0.125 1,296 3,897 -782
Apr07 070313 107.150 107.400 106.600 106.750 -0.375 1,943 8,613 +254
May07 070313 108.600 108.650 107.650 108.225 -0.600 2,239 14,218 +530
Aug07 070313 109.150 109.250 108.500 108.925 -0.400 893 5,948 +233
Sep07 070313 107.800 107.800 107.150 107.150 -0.750 26 1,359 -2
Oct07 070313 108.000 108.000 107.150 107.150 -0.850 31 363 +12
Nov07 070313 106.950 106.950 106.950 106.950 -0.950 2 77 +0
Total Volume and Open Interest 6,430 34,536 +245
Lean Hogs(CME)
Apr07 070313 67.850 68.350 67.400 67.450 -0.500 23,410 52,990 -3,728
May07 070313 76.900 77.500 76.850 77.075 -0.650 160 4,655 +18
Jun07 070313 77.800 78.300 77.450 78.000 +0.525 22,905 67,714 +7,816
Jul07 070313 78.200 78.800 78.000 78.500 -0.050 4,390 21,041 +521
Aug07 070313 77.550 78.250 77.200 78.075 +0.500 3,558 12,269 +761
Oct07 070313 69.900 70.650 69.600 70.325 +0.400 2,105 9,085 +92
Dec07 070313 68.500 69.350 68.300 69.175 +0.675 273 9,984 -57
Total Volume and Open Interest 56,860 180,129 +5,455
Pork Bellies(CME)
Mar07 070313 104.000 106.500 104.000 105.750 +0.800 39 146 -19
May07 070313 106.900 108.975 106.000 107.800 +0.600 280 1,024 -59
Jul07 070313 108.400 109.600 108.150 109.100 +0.700 7 228 -5
Aug07 070313 105.750 105.750 105.750 105.750 unch 1 41 -1
Feb08 070313 100.750 100.750 100.750 100.750 +0.500 0 1 +0
Total Volume and Open Interest 327 1,440 -84
Class III Milk(CME)
Mar07 070313 14.85 14.90 14.85 14.87 +0.05 42 2,989 +13
Apr07 070313 15.00 15.08 14.98 14.98 -0.07 94 2,994 +46
May07 070313 15.02 15.05 14.95 14.95 -0.10 75 2,768 -5
Jun07 070313 15.02 15.05 14.80 14.85 -0.17 30 2,810 +3
Jul07 070313 15.35 15.40 15.20 15.30 -0.10 99 2,481 +41
Total Volume and Open Interest 739 31,164 +123
Cocoa(NYBOT)
Mar07 070313 1792 1795 1785 1789 +14 57 118 -218
May07 070313 1788 1815 1781 1804 +14 6,729 74,459 -328
Jul07 070313 1814 1840 1813 1830 +13 955 24,813 +73
Sep07 070313 1847 1860 1841 1852 +13 850 23,526 +119
Dec07 070313 1870 1871 1866 1871 +13 619 23,006 +470
Mar08 070313 1888 1888 1888 1888 +13 10 9,289 -7
May08 070313 1904 1904 1904 1904 +14 0 2,948 +0
Total Volume and Open Interest 9,223 169,656 +112
Coffee "C"(NYBOT)
Mar07 070313 111.85 111.85 110.20 110.20 -0.80 74 179 -28
May07 070313 112.20 113.40 110.90 111.05 -0.75 8,421 84,136 -637
Jul07 070313 115.25 116.25 113.90 113.95 -0.75 2,219 20,817 +145
Sep07 070313 118.60 118.60 116.80 116.80 -0.75 996 11,717 +248
Dec07 070313 122.00 122.00 120.40 120.40 -0.75 467 5,621 +70
Mar08 070313 124.90 124.90 123.80 123.80 -0.80 106 2,870 -20
Total Volume and Open Interest 12,567 135,499 -168
Orange Juice(NYBOT)
May07 070313 198.00 199.50 198.00 198.35 -0.50 1,436 21,842 +0
Jul07 070313 192.50 194.00 192.50 192.75 -1.10 171 2,839 +58
Sep07 070313 186.30 186.30 186.30 186.30 -0.95 18 1,534 +84
Nov07 070313 180.25 180.90 180.25 180.90 +0.15 35 5,407 +7
Jan08 070313 180.00 180.25 180.00 180.10 +0.35 40 569 +30
Mar08 070313 180.10 180.10 180.10 180.10 +0.35 0 60 +0
Total Volume and Open Interest 1,750 32,291 -75
Sugar #11(NYBOT)
May07 070313 10.42 10.58 10.38 10.39 +0.03 33,076 274,020 -4,689
Jul07 070313 10.35 10.46 10.28 10.31 +0.03 15,214 167,553 +1,882
Oct07 070313 10.60 10.69 10.55 10.64 +0.08 3,846 78,671 +1,332
Mar08 070313 11.16 11.20 11.08 11.18 +0.08 2,531 65,016 +380
May08 070313 11.17 11.20 11.17 11.20 +0.06 209 22,763 +46
Total Volume and Open Interest 55,822 648,362 -807
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070313 20.78 20.78 20.78 20.78 +0.02 573 2,242 +62
Jul07 070313 20.80 20.80 20.80 20.80 +0.12 0 3,121 +0
Sep07 070313 20.63 20.63 20.63 20.63 -0.11 3 1,749 +0
Nov07 070313 21.27 21.27 21.27 21.27 +0.01 14 1,528 +0
Total Volume and Open Interest 595 9,846 +67
London Cocoa(LCE)
Mar07 070313 1031 1037 1024 1030 unch 1,313 16,457 -549
May07 070313 1007 1010 995 1006 unch 6,327 66,272 -926
Jul07 070313 1016 1020 1004 1016 unch 1,135 32,056 +344
Sep07 070313 1026 1029 1018 1027 -1 484 38,952 +233
Dec07 070313 1022 1031 1016 1027 -1 382 39,763 +30
Mar08 070313 1035 1035 1023 1032 -1 97 18,543 +10
May08 070313 1039 1039 1039 1039 -1 0 2,591 +0
Total Volume and Open Interest 9,747 221,719 -853
London Coffee(LCE)
Mar07 070313 1505.00 1510.00 1488.00 1488.00 -17.00 138 989 -112
May07 070313 1525.00 1540.00 1505.00 1506.00 -19.00 3,815 73,391 -3
Jul07 070313 1528.00 1541.00 1512.00 1513.00 -13.00 869 26,486 +484
Sep07 070313 1525.00 1538.00 1512.00 1512.00 -11.00 110 15,929 +73
Nov07 070313 1510.00 1526.00 1498.00 1498.00 -10.00 3 7,878 +3
Jan08 070313 1490.00 1490.00 1488.00 1488.00 -10.00 5 2,108 +0
Total Volume and Open Interest 4,942 129,021 +445
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070313 345.50 350.10 344.00 347.90 +2.10 4,787 35,344 +328
Aug07 070313 329.00 331.00 328.00 329.50 +0.10 2,067 13,530 +124
Oct07 070313 321.70 324.50 321.50 323.20 +0.20 914 6,165 +186
Dec07 070313 322.70 323.80 322.00 323.60 +0.10 92 2,677 -66
Total Volume and Open Interest 8,088 65,518 +689
Cotton(NYBOT)
May07 070313 54.50 54.70 53.55 53.56 -1.00 4,094 116,554 -16
Jul07 070313 55.20 55.40 54.42 54.45 -0.75 2,125 42,645 +802
Oct07 070313 57.00 57.00 57.00 57.00 -0.52 50 1,256 +50
Dec07 070313 59.05 59.20 58.30 58.32 -0.66 1,187 44,742 +540
Mar08 070313 60.60 60.60 60.25 60.25 -0.60 0 3,441 +0
May08 070313 60.85 60.85 60.85 60.85 -0.45 0 121 +0
Total Volume and Open Interest 7,511 210,633 +1,430
Lumber(CME)
Mar07 070313 241.2 241.2 236.0 237.5 -4.4 222 368 -68
May07 070313 252.0 254.5 251.7 252.0 -2.7 382 5,772 +39
Jul07 070313 268.6 270.3 267.7 269.0 -1.9 181 1,119 +82
Sep07 070313 275.6 278.3 275.6 278.3 +1.6 61 152 +32
Total Volume and Open Interest 867 7,465 +96
Crude Oil(NYM)
Apr07 070313 59.50 59.95 57.75 57.93 -0.98 256,103 141,143 -30,168
May07 070313 61.30 61.75 60.00 60.16 -0.61 150,395 291,397 +33,367
Jun07 070313 62.50 62.90 61.40 61.52 -0.43 49,640 132,181 +4,544
Jul07 070313 63.65 63.65 62.45 62.45 -0.35 20,395 55,556 +3,062
Aug07 070313 63.09 63.09 63.09 63.09 -0.31 7,679 28,248 +1,351
Sep07 070313 64.30 64.35 63.58 63.58 -0.30 4,647 33,975 +12
Oct07 070313 63.99 63.99 63.99 63.99 -0.29 2,260 26,205 -638
Nov07 070313 64.33 64.33 64.33 64.33 -0.29 1,139 22,384 +294
Dec07 070313 65.35 65.80 64.35 64.62 -0.29 11,870 145,232 +506
Jan08 070313 65.60 65.70 64.87 64.87 -0.29 742 33,480 +135
Feb08 070313 65.82 65.82 65.10 65.10 -0.28 173 12,630 +9
Mar08 070313 65.29 65.29 65.29 65.29 -0.27 727 13,427 -128
Apr08 070313 65.45 65.45 65.45 65.45 -0.26 300 11,909 +171
May08 070313 65.59 65.59 65.59 65.59 -0.25 0 7,906 +0
Jun08 070313 65.73 65.73 65.73 65.73 -0.23 3,770 35,461 +1,868
Jul08 070313 65.85 65.85 65.85 65.85 -0.22 0 4,946 +0
Total Volume and Open Interest 525,029 1,308,802 +12,077
Heating Oil(NYM)
Apr07 070313 171.05 172.70 168.50 169.02 +0.79 35,130 57,587 -4,385
May07 070313 170.25 172.70 168.20 168.92 +0.74 20,113 53,836 +3,429
Jun07 070313 171.40 171.40 169.95 170.12 +0.69 6,759 29,512 -383
Jul07 070313 174.25 174.25 172.25 172.27 +0.64 1,945 13,156 -523
Aug07 070313 178.50 178.50 174.00 175.12 +0.64 669 6,013 +77
Sep07 070313 177.00 179.10 177.00 178.12 +0.64 1,649 8,172 -445
Oct07 070313 182.50 182.50 180.10 181.27 +0.64 337 3,744 +47
Nov07 070313 188.00 188.00 184.52 184.52 +0.64 388 2,768 +102
Dec07 070313 190.25 190.25 187.27 187.27 +0.64 2,358 17,754 +292
Jan08 070313 189.22 189.22 189.22 189.22 +0.64 741 8,822 +317
Feb08 070313 190.25 190.25 189.50 189.82 +0.59 110 2,902 -43
Mar08 070313 188.72 188.72 188.72 188.72 +0.54 5 1,285 +2
Total Volume and Open Interest 70,914 213,231 -830
RBOB Gasoline(NYMEX)
Apr07 070312 189.41 193.00 186.46 191.50 +2.00 44,274 48,816 -3,101
May07 070312 187.75 190.30 185.47 188.94 +0.58 24,515 44,941 +307
Jun07 070312 187.24 188.99 185.25 188.60 +0.10 9,814 20,974 +328
Jul07 070312 187.50 188.43 185.09 187.00 -1.35 6,333 13,985 -284
Aug07 070312 187.03 188.13 185.25 186.75 -1.53 2,843 7,601 +344
Sep07 070312 183.50 185.42 183.19 185.42 -1.66 2,488 16,198 -652
Oct07 070312 173.63 174.10 173.63 174.10 -1.65 365 3,943 +38
Nov07 070312 168.71 168.71 168.71 168.71 -3.29 120 2,065 +2
Dec07 070312 166.09 167.89 165.82 167.89 -0.63 95 3,556 +53
Jan08 070312 167.45 167.45 167.45 167.45 -1.86 17 1,155 +15
Total Volume and Open Interest 90,865 164,329 -2,950
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070312 191.05 191.05 191.05 191.05 +1.05 1 6 +0
May07 070312 188.50 188.50 188.50 188.50 -0.46 0 1 +0
Jun07 070312 187.55 187.55 187.55 187.55 -1.21      
Jul07 070312 186.90 186.90 186.90 186.90 -1.56      
Total Volume and Open Interest 1 7 +0
Natural Gas(NYM)
Apr07 070313 6.920 7.065 6.885 6.892 -0.020 39,186 66,175 -5,926
May07 070313 7.070 7.180 7.000 7.032 -0.023 24,405 113,724 +5,784
Jun07 070313 7.165 7.320 7.150 7.164 -0.026 3,834 25,640 +792
Jul07 070313 7.320 7.450 7.270 7.299 -0.029 2,549 21,710 +976
Aug07 070313 7.440 7.560 7.400 7.407 -0.028 1,091 27,066 +69
Sep07 070313 7.485 7.610 7.462 7.462 -0.030 925 17,582 +195
Oct07 070313 7.590 7.720 7.580 7.587 -0.013 3,951 41,728 -391
Nov07 070313 8.230 8.300 8.220 8.230 +0.005 648 21,167 +23
Dec07 070313 8.860 8.950 8.845 8.870 +0.030 438 37,627 -67
Jan08 070313 9.280 9.280 9.182 9.182 +0.032 687 34,109 +15
Feb08 070313 9.190 9.190 9.177 9.177 +0.032 61 19,669 +5
Mar08 070313 8.910 9.020 8.910 8.952 +0.037 426 46,141 +192
Apr08 070313 7.690 7.690 7.662 7.662 +0.022 202 29,377 +63
May08 070313 7.520 7.537 7.520 7.537 +0.020 589 13,483 +109
Jun08 070313 7.630 7.630 7.590 7.590 +0.020 227 9,363 +1
Jul08 070313 7.655 7.655 7.655 7.655 +0.020 7 5,257 +3
Total Volume and Open Interest 80,714 761,342 +1,406
Brent Crude Oil(ICE)
Apr07 070313 60.99 62.11 60.50 60.90 +0.16 68,958 43,421 -8,122
May07 070313 61.30 62.45 60.80 61.20 +0.06 106,696 138,716 -2,307
Jun07 070313 61.97 63.15 61.55 61.92 +0.11 66,810 147,928 +20,373
Jul07 070313 62.76 63.70 62.33 62.54 +0.10 11,062 42,340 +4,863
Aug07 070313 63.28 64.10 63.09 63.09 +0.10 3,449 22,832 +2,137
Sep07 070313 63.70 64.55 63.58 63.58 +0.12 1,452 21,382 +683
Oct07 070313 63.95 63.95 63.95 63.95 +0.09 678 16,973 +172
Nov07 070313 64.24 64.24 64.24 64.24 +0.07 554 15,153 +71
Dec07 070313 64.71 65.60 64.40 64.51 +0.07 10,470 68,021 +2,689
Jan08 070313 64.77 64.77 64.77 64.77 +0.06 280 8,288 +46
Feb08 070313 65.35 65.35 65.03 65.03 +0.10 15 3,601 -6
Mar08 070313 65.40 65.40 65.23 65.23 +0.10 15 3,365 +5
Apr08 070313 65.40 65.40 65.40 65.40 +0.10 0 1,383 +438
May08 070313 65.53 65.53 65.53 65.53 +0.10 0 1,068 +279
Total Volume and Open Interest 278,201 664,247 +22,506
Gas Oil(ICE)
Apr07 070313 529.25 542.25 529.25 537.75 +8.25 50,613 65,447 -5,672
May07 070313 534.75 546.75 534.25 542.50 +7.75 24,435 55,079 +6,707
Jun07 070313 542.00 552.50 540.00 548.25 +7.50 8,307 46,440 +1,191
Jul07 070313 554.00 557.50 551.00 555.00 +7.50 2,697 17,702 +572
Aug07 070313 559.00 564.50 558.00 561.75 +7.25 1,957 11,647 +1,196
Sep07 070313 565.75 570.00 565.75 568.75 +7.25 842 13,650 +363
Oct07 070313 575.50 576.00 574.25 574.25 +7.25 168 5,582 +69
Nov07 070313 579.75 580.25 578.75 578.75 +7.00 0 6,183 +0
Dec07 070313 576.75 584.25 576.75 583.00 +7.00 2,169 36,297 +366
Jan08 070313 582.75 589.25 582.75 589.25 +7.00 613 6,784 +445
Total Volume and Open Interest 100,220 300,647 -3,781
US Dollar Index(NYBOT)
Mar07 070313 83.83 83.93 83.59 83.72 -0.13 7,403 15,978 -3,875
Jun07 070313 83.54 83.67 83.26 83.42 -0.13 10,750 14,891 +6,361
Sep07 070313 83.23 83.23 83.17 83.17 -0.13 2,010 2,069 +2,005
Total Volume and Open Interest 20,163 32,941 +4,491
Australian Dollar(CME)
Mar07 070313 78.53 78.80 78.39 78.39 -0.13 3,274 91,294 -11,108
Jun07 070313 78.34 78.67 78.20 78.20 -0.13 3,813 33,313 +11,019
Sep07 070313 77.97 77.97 77.97 77.97 -0.13 0 52 +0
Total Volume and Open Interest 7,087 124,983 -89
British Pound(CME)
Mar07 070313 193.12 193.28 193.04 193.04 -0.14 4,595 110,515 -8,926
Jun07 070313 193.00 193.51 192.96 192.98 -0.14 5,783 51,976 +17,630
Sep07 070313 192.82 192.82 192.82 192.82 -0.14 0 44 +0
Total Volume and Open Interest 10,378 162,549 +8,704
Canadian Dollar(CME)
Mar07 070313 85.57 85.57 85.24 85.25 -0.19 6,571 98,481 -25,202
Jun07 070313 85.75 85.82 85.36 85.47 -0.19 4,332 51,615 +24,477
Sep07 070313 86.02 86.05 85.69 85.69 -0.19 23 1,163 +23
Dec07 070313 85.90 85.90 85.90 85.90 -0.19 62 1,112 +126
Total Volume and Open Interest 10,988 152,395 -575
Japanese Yen(CME)
Mar07 070313 85.82 85.92 85.47 85.89 +0.78 23,966 202,056 +0
Jun07 070313 86.77 87.02 86.51 86.88 +0.79 21,870 89,693 +15,785
Sep07 070313 87.86 87.86 87.86 87.86 +0.79 37 8,044 +0
Total Volume and Open Interest 45,874 300,106 +15,785
Swiss Franc(CME)
Mar07 070313 81.91 82.06 81.91 82.05 +0.37 6,829 63,187 -6,687
Jun07 070313 82.51 82.86 82.48 82.68 +0.37 5,530 22,410 +9,640
Sep07 070313 83.25 83.25 83.25 83.25 +0.37 0 65 +0
Total Volume and Open Interest 12,359 85,711 +2,953
EuroFX(CME)
Mar07 070313 131.87 132.22 131.87 131.99 +0.07 9,969 161,379 -14,961
Jun07 070313 132.36 132.70 132.31 132.46 +0.07 5,731 54,362 +27,550
Sep07 070313 132.84 132.84 132.84 132.84 +0.07 0 902 +40
Total Volume and Open Interest 15,700 216,947 +12,631
Mexican Peso(CME)
Mar07 070313 8955.0 8965.0 8930.0 8935.0 -52.0 7,228 59,367 -3,203
Apr07 070313 8920.0 8920.0 8920.0 8920.0 -52.0      
Total Volume and Open Interest 9,794 116,377 +5,702
30-Year T-Bonds(CBOT)
Mar07 070313 112~25 113~15 112~22 113~10 +0~15 2,033 63,002 -711
Jun07 070313 112~22 113~14 112~21 113~09 +0~16 321,941 797,939 +3,423
Sep07 070313 113~08 113~10 113~01 113~09 +0~16 106 2,303 +54
Total Volume and Open Interest 324,085 863,291 +2,766
10-Year T-Notes(CBOT)
Mar07 070313 108~190 109~035 108~185 109~020 +0~145 25,385 51,989 -1,285
Jun07 070313 108~180 109~045 108~175 109~025 +0~150 995,483 2,152,482 +37,689
Total Volume and Open Interest 1,021,527 2,214,397 +36,741
5-Year T-Notes(CBOT)
Mar07 070313 106~025 106~025 106~025 106~025 +0~110 10,807 0 +0
Jun07 070313 106~045 106~115 106~025 106~100 +0~120 447,311 0 +0
Sep07 070313 106~160 106~160 106~160 106~160 +0~125 2 0 +0
Total Volume and Open Interest 458,120    
2 Year T-Notes(CBOT)
Mar07 070313 102~053 102~053 102~053 102~053 +0~024 0 25,637 -1,518
Jun07 070313 102~066 102~081 102~064 102~080 +0~027 3,016 811,381 -7,237
Total Volume and Open Interest 3,016 837,018 -8,755
Eurodollars(CME)
Mar07 070313 94.647 94.655 94.647 94.650 +0.005 22,197 1,253,315 -2,585
Jun07 070313 94.800 94.830 94.785 94.820 +0.045 44,217 1,676,536 -11,571
Sep07 070313 95.015 95.080 94.990 95.060 +0.095 30,121 1,577,768 +62,562
Dec07 070313 95.175 95.260 95.160 95.240 +0.125 12,717 1,657,264 +10,460
Mar08 070313 95.285 95.370 95.280 95.365 +0.140 36,069 1,093,551 +22,265
Jun08 070313 95.340 95.425 95.340 95.425 +0.135 15,303 979,818 +11,495
Sep08 070313 95.370 95.450 95.370 95.440 +0.120 16,642 713,661 +5,140
Dec08 070313 95.365 95.425 95.365 95.425 +0.105 10,128 602,849 +2,804
Mar09 070313 95.350 95.400 95.350 95.400 +0.095 7,025 370,412 +7,328
Jun09 070313 95.310 95.355 95.310 95.355 +0.085 4,568 281,183 -114
Sep09 070313 95.275 95.315 95.270 95.315 +0.080 4,456 240,396 -263
Dec09 070313 95.225 95.265 95.220 95.265 +0.075 6,539 162,714 -2,820
Mar10 070313 95.200 95.230 95.190 95.230 +0.070 5,605 136,315 -37
Jun10 070313 95.155 95.190 95.155 95.190 +0.065 3,262 84,645 -1,190
Sep10 070313 95.120 95.155 95.120 95.155 +0.065 3,340 88,949 -1,163
Dec10 070313 95.095 95.110 95.075 95.110 +0.065 3,339 86,900 -1,266
Mar11 070313 95.055 95.085 95.050 95.085 +0.060 3,369 77,934 -143
Jun11 070313 95.025 95.050 95.025 95.050 +0.055 2,686 65,139 -496
Total Volume and Open Interest 241,472 11,370,885 +99,989
3-Mth Euro-Yen(CME)
Mar07 070313 99.33 99.33 99.32 99.33 unch 883 19,859 +478
Jun07 070313 99.31 99.31 99.30 99.31 unch 1,152 17,295 -258
Sep07 070313 99.23 99.23 99.23 99.23 +0.01 1,292 9,411 +303
Dec07 070313 99.13 99.14 99.13 99.13 -0.01 1,267 10,992 +265
Mar08 070313 99.05 99.05 99.04 99.04 unch 227 4,283 +9
Jun08 070313 98.96 98.96 98.96 98.96 +0.01 0 1,465 +0
Sep08 070313 98.87 98.87 98.87 98.87 unch 100 1,733 +50
Dec08 070313 98.79 98.79 98.79 98.79 unch 0 120 +0
Mar09 070313 98.71 98.71 98.71 98.71 +0.01      
Jun09 070313 98.63 98.63 98.63 98.63 +0.01 0 5 +0
Total Volume and Open Interest 4,921 65,173 +847
3-Mth Euro-Yen(SIMEX)
Jun07 070313 99.31 99.31 99.31 99.31 +0.01 434 60,375 -665
Sep07 070313 99.22 99.23 99.22 99.22 +0.01 1,511 51,143 -88
Dec07 070313 99.12 99.14 99.12 99.13 +0.01 1,564 53,894 +1,242
Mar08 070313 99.03 99.03 99.03 99.03 +0.01 1,146 35,834 +738
Jun08 070313 98.95 98.95 98.95 98.95 +0.01 76 10,211 -54
Sep08 070313 98.86 98.87 98.86 98.87 +0.01 0 3,025 +0
Dec08 070313 98.79 98.79 98.79 98.79 +0.01 0 671 +0
Mar09 070313 98.71 98.71 98.71 98.71 +0.01 0 520 +0
Total Volume and Open Interest 4,958 314,245 +929
German Euro-Bund(EUREX)
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
Dec07 070309 115.73 115.73 115.73 115.73 unch      
Total Volume and Open Interest 1,707,602 1,524,131  
German Euro-Bobl(EUREX)
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
Dec07 070309 108.96 108.96 108.96 108.96 unch      
Total Volume and Open Interest 918,376 1,043,973  
Long Gilt(LIFFE)
Mar07 070313 107~21 107~29 107~20 107~27 +0~10 2,681 24,491 -1,410
Jun07 070313 109~08 109~21 109~07 109~17 +0~11 69,865 324,551 +5,420
Total Volume and Open Interest 72,546 349,047 +4,010
3-Mth Short Sterling(LIFFE)
Mar07 070313 94.46 94.46 94.46 94.46 +0.01 30,654 533,568 +6,662
Jun07 070313 94.37 94.37 94.37 94.37 +0.04 85,922 538,825 +2,870
Sep07 070313 94.39 94.39 94.39 94.39 +0.05 72,641 469,504 +9,945
Total Volume and Open Interest 322,571 2,818,367 +23,405
3-Mth Euribor(LIFFE)
Mar07 070312 96.095 96.095 96.085 96.095 +0.005 224,258 733,953 +9,170
Jun07 070312 95.935 95.950 95.925 95.940 +0.005 409,078 739,860 -27,329
Sep07 070312 95.890 95.910 95.870 95.895 unch 280,220 702,158 +6,910
Total Volume and Open Interest 1,535,729 4,235,182 +61,509
3-Mth Aus T-Bills(SFE)
Mar07 070308 93.64 93.65 93.64 93.65 unch 23,648 145,775 -16,149
Jun07 070313 93.58 93.58 93.57 93.58 unch 34,099 404,157 +40,358
Sep07 070313 93.57 93.58 93.55 93.56 unch 25,181 165,206 +22,071
Dec07 070313 93.59 93.59 93.56 93.56 -0.01 9,369 113,698 +15,226
Mar08 070313 93.61 93.61 93.59 93.59 unch 3,688 54,140 +5,119
Jun08 070313 93.63 93.63 93.61 93.61 unch 2,480 39,601 +2,934
Sep08 070313 93.63 93.63 93.62 93.62 unch 1,181 20,158 +1,285
Dec08 070313 93.64 93.64 93.62 93.63 +0.01 351 10,509 +651
Mar09 070313 93.64 93.64 93.63 93.64 +0.02 380 2,081 +280
Jun09 070313 93.64 93.64 93.64 93.64 +0.01 202 2,051 +148
Total Volume and Open Interest 77,279 812,398 +88,369
10-Year Aus T-Bonds(SFE)
Mar07 070313 94.30 94.32 94.28 94.31 +0.05 128,101 496,119 +46,559
Jun07 070313 94.31 94.32 94.29 94.32 +0.06 99,685 145,586 +89,118
Total Volume and Open Interest 227,786 641,705 +135,677
3-Year Aus T-Bonds(SFE)
Mar07 070313 94.06 94.06 94.04 94.05 +0.02 136,920 760,457 +77,552
Jun07 070313 94.07 94.07 94.06 94.07 +0.01 47,492 172,713 +35,882
Total Volume and Open Interest 184,412 933,170 +113,434
Gold(CMX)
Apr07 070313 649.9 653.5 648.7 649.4 -0.9 69,068 169,195 -5,549
Jun07 070313 656.0 660.0 655.3 655.7 -0.9 17,247 76,719 +5,693
Aug07 070313 661.8 661.8 661.8 661.8 -1.0 382 8,264 +317
Oct07 070313 667.8 667.8 667.8 667.8 -1.0 2,033 32,653 +1,997
Dec07 070313 676.5 677.5 673.6 673.6 -1.1 2,319 60,974 +1,984
Feb08 070313 679.2 679.2 679.2 679.2 -1.2 64 3,579 -40
Apr08 070313 684.7 684.7 684.7 684.7 -1.3 0 5,548 +0
Jun08 070313 690.2 690.2 690.2 690.2 -1.5 100 5,964 +0
Aug08 070313 695.7 695.7 695.7 695.7 -1.6 0 740 +0
Oct08 070313 701.2 701.2 701.2 701.2 -1.7 100 500 -100
Dec08 070313 706.7 706.7 706.7 706.7 -1.8 10 11,052 +10
Total Volume and Open Interest 91,336 391,850 +4,014
Silver(CMX)
Mar07 070313 1280.0 1295.0 1280.0 1286.3 -12.2 33 729 +18
May07 070313 1297.0 1309.0 1288.0 1296.0 -12.5 13,896 63,895 -1,409
Jul07 070313 1306.0 1320.0 1306.0 1308.1 -12.6 300 16,881 +41
Sep07 070313 1319.7 1319.7 1319.7 1319.7 -12.6 16 5,985 -6
Dec07 070313 1340.0 1349.0 1330.0 1333.9 -12.7 52 14,752 -3
Mar08 070313 1346.7 1346.7 1346.7 1346.7 -12.9 1 1,618 +1
May08 070313 1355.1 1355.1 1355.1 1355.1 -12.8 2 50 +2
Total Volume and Open Interest 14,338 112,895 -1,355
Platinum(NYM)
Apr07 070313 1211.5 1224.0 1207.5 1223.6 +9.8 594 8,653 -20
Jul07 070313 1233.4 1233.4 1233.4 1233.4 +9.6 38 2,195 +8
Oct07 070313 1238.4 1238.4 1238.4 1238.4 +9.6 0 30 +0
Jan08 070313 1243.4 1243.4 1243.4 1243.4 +9.6 0 2 +0
Total Volume and Open Interest 632 10,880 -12
Palladium(NYME)
Mar07 070313 349.60 349.60 349.60 349.60 -2.00 0 108 -1
Jun07 070313 350.25 354.00 348.00 354.00 -2.00 208 14,329 -6
Sep07 070313 359.50 359.50 359.50 359.50 -2.00 20 1,049 +16
Total Volume and Open Interest 228 15,617 +9
Copper(CMX)
Mar07 070313 285.00 285.00 281.70 282.45 -1.95 454 3,388 -245
May07 070313 285.00 286.20 281.20 282.45 -2.45 5,659 42,013 -145
Jul07 070313 285.25 286.00 282.40 282.40 -2.65 251 8,028 +153
Sep07 070313 284.00 284.00 281.40 281.40 -2.85 36 2,115 +11
Dec07 070313 277.70 277.70 277.70 277.70 -3.30 6 2,232 -2
Total Volume and Open Interest 6,652 64,744 -209
Aluminum(CMX)
Mar07 070313 120.00 120.00 120.00 120.00 -3.00 1 2 -1
Apr07 070313 120.00 120.00 120.00 120.00 -3.00 0 59 +0
May07 070313 119.60 119.60 119.60 119.60 -3.00 0 41 +0
Jun07 070313 119.25 119.25 119.25 119.25 -3.00 0 40 +0
Jul07 070313 118.85 118.85 118.85 118.85 -3.00 0 40 +0
Aug07 070313 118.50 118.50 118.50 118.50 -3.00 0 40 +0
Total Volume and Open Interest 1 486 -1
DJIA Index(CBOT)
Mar07 070313 12260 12290 12080 12091 -222 10,544 55,843 -5,065
Jun07 070313 12354 12388 12170 12189 -222 12,278 21,148 +7,183
Sep07 070313 12300 12300 12283 12283 -227 1 12 +1
Dec07 070313 12420 12420 12383 12383 -222 0 11 +0
Total Volume and Open Interest 22,823 77,014 +2,119
S & P 500(CME)
Mar07 070313 1399.50 1404.30 1377.00 1379.70 -27.20 91,628 259,149 -29,544
Jun07 070313 1411.70 1417.00 1389.50 1391.90 -27.60 104,827 454,599 +59,392
Sep07 070313 1414.50 1414.50 1404.40 1404.40 -28.20 239 11,211 +204
Dec07 070313 1417.50 1417.50 1415.90 1415.90 -28.20 0 2,199 +0
Total Volume and Open Interest 196,694 727,541 +30,052
S & P 500 E-Mini(Globex)
Mar07 070313 1407.00 1407.50 1377.00 1379.75 -27.25 379,028 1,320,422 -158,710
Jun07 070313 1419.50 1420.00 1389.00 1392.00 -27.50 1,177,984 1,116,135 +214,178
Total Volume and Open Interest 1,557,012 2,436,557 +55,468
NASDAQ 100(CME)
Mar07 070313 1749.00 1757.00 1720.00 1724.30 -33.50 9,693 41,783 -670
Jun07 070313 1769.80 1778.00 1739.00 1744.30 -34.00 10,787 26,655 +5,396
Sep07 070313 1770.00 1775.00 1768.00 1768.00 -33.50 1 35 +0
Total Volume and Open Interest 20,481 68,473 +4,726
NASDAQ 100 E-Mini(Globex)
Mar07 070313 1757.00 1760.00 1718.80 1724.30 -33.50 84,475 349,050 -26,230
Jun07 070313 1777.80 1779.80 1738.50 1744.30 -34.00 264,633 192,057 +35,567
Total Volume and Open Interest 349,108 541,107 +9,337
S & P Midcap 400(CME)
Mar07 070313 825.10 825.10 821.00 821.50 -15.50 1,045 4,896 -446
Jun07 070313 839.00 841.70 828.50 829.70 -15.70 1,105 5,699 +670
Sep07 070313 837.90 837.90 837.90 837.90 -15.90      
Total Volume and Open Interest 2,150 10,595 +224
Russell 2000(CME)
Mar07 070313 783.25 784.50 769.90 769.90 -19.50 6,397 37,345 -2,796
Jun07 070313 790.75 792.25 775.00 776.30 -19.90 7,039 20,029 +3,131
Sep07 070313 782.70 782.70 782.70 782.70 -20.30 6 42 +4
Total Volume and Open Interest 13,442 57,416 +339
Russell 2000 E-Mini(Globex)
Mar07 070313 789.30 789.70 767.80 769.90 -19.50 90,544 279,462 -61,398
Jun07 070313 796.20 796.40 774.10 776.30 -19.90 217,006 276,036 +70,675
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 070313 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070313 17025 17040 16765 16790 -500      
Sep07 070313 16815 16815 16805 16815 -500      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070308 16765 17115 16625 17105 +335 191,185 258,378 -23,378
Jun07 070312 17230 17290 17135 17285 +185 77,706 196,011 +48,024
Sep07 070312 17255 17295 17255 17255 +130 0 110 +0
Total Volume and Open Interest 77,706 196,379 +48,024
CAC 40(EURONEXT)
Mar07 070313 5502.5 5513.0 5426.0 5434.0 -66.0 244,328 572,946 +25,879
Apr07 070313 5522.5 5531.5 5447.5 5454.0 -66.0 114,176 104,761 +87,540
May07 070313 5429.0 5435.0 5410.0 5410.0 -64.0 40 154 +31
Total Volume and Open Interest 369,743 693,643 +124,284
Hang Seng Index(HKFE)
Mar07 070312 19180 19348 19116 19334 +249 48,315 115,944 -3,211
Apr07 070312 19202 19383 19161 19379 +249 1,925 3,676 +1,073
Total Volume and Open Interest 50,412 121,842 -2,106
DAX(EUREX)
Mar07 070313 6718.0 6726.5 6540.0 6631.0 -91.0 276,898 267,736 -28,258
Jun07 070313 6780.0 6790.0 6604.0 6695.0 -92.0 68,477 77,995 +44,194
Sep07 070313 6855.5 6861.0 6675.5 6767.0 -92.5 5,422 4,224 +438
Total Volume and Open Interest 350,797 349,955 +16,374
FT-SE 100(EURONEXT)
Mar07 070313 6224.00 6236.00 6145.50 6155.00 -78.50 196,700 420,326 -57,378
Jun07 070313 6255.50 6256.00 6165.00 6175.00 -79.50 121,235 191,882 +108,071
Sep07 070313 6259.00 6259.00 6208.50 6208.50 -80.50 66 3,938 +66
Total Volume and Open Interest 318,001 618,922 +50,759
SPI 200(SFE)
Mar07 070313 5912.0 5925.0 5851.0 5862.0 -38.0 79,683 255,983 -42,474
Jun07 070313 5958.0 5964.0 5890.0 5901.0 -38.0 65,440 128,560 +56,723
Sep07 070313 5917.0 5917.0 5901.0 5901.0 -39.0 2 3,420 +2
Total Volume and Open Interest 145,139 392,045 +14,259
GSCI(CME)
Mar07 070313 438.60 440.50 430.50 432.00 -2.50 3,868 6,601 -3,223
Apr07 070313 443.60 446.60 438.20 439.70 -1.60 4,161 15,663 +3,379
May07 070313 445.30 445.30 445.30 445.30 -1.70      
Total Volume and Open Interest 8,029 22,264 +156
Reuters CRB Index(NYBOT)
Apr07 070313 404.00 404.00 398.75 398.75 -2.85 4 280 -2
Jun07 070313 409.00 409.50 403.75 403.75 -2.85 0 426 +0
Aug07 070313 409.25 409.25 409.25 409.25 -2.85 0 210 +0
Total Volume and Open Interest 4 916 -2
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!